Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.23 | 27.58 | 27.00 | 27.45 | 2,078,122 | +0.28(+1.01%) |
Sep 29, 2016 | 27.23 | 27.59 | 27.08 | 27.18 | 2,990,708 | +0.14(+0.51%) |
Sep 28, 2016 | 26.94 | 27.15 | 26.82 | 27.04 | 1,872,109 | +0.10(+0.38%) |
Sep 27, 2016 | 26.92 | 27.21 | 26.83 | 26.94 | 1,706,596 | +0.03(+0.10%) |
Sep 26, 2016 | 26.71 | 26.98 | 26.60 | 26.91 | 2,556,384 | +0.07(+0.27%) |
Sep 23, 2016 | 26.84 | 27.19 | 26.84 | 26.84 | 1,608,657 | -0.03(-0.10%) |
Sep 22, 2016 | 26.99 | 27.10 | 26.76 | 26.87 | 2,521,116 | +0.16(+0.59%) |
Sep 21, 2016 | 26.76 | 26.93 | 26.13 | 26.71 | 3,066,380 | +0.07(+0.28%) |
Sep 20, 2016 | 26.94 | 27.04 | 26.26 | 26.64 | 4,220,393 | -0.39(-1.43%) |
Sep 19, 2016 | 27.15 | 27.63 | 26.99 | 27.02 | 2,527,209 | +0.02(+0.07%) |
Sep 16, 2016 | 27.12 | 27.22 | 26.84 | 27.00 | 3,762,069 | -0.29(-1.04%) |
Sep 15, 2016 | 26.67 | 27.40 | 26.62 | 27.29 | 4,099,850 | +0.65(+2.45%) |
Sep 14, 2016 | 26.83 | 27.06 | 26.50 | 26.64 | 2,621,777 | -0.15(-0.55%) |
Sep 13, 2016 | 27.26 | 27.48 | 26.55 | 26.78 | 2,660,349 | -0.70(-2.54%) |
Sep 12, 2016 | 26.69 | 27.56 | 26.66 | 27.48 | 2,784,577 | +0.53(+1.98%) |
Sep 09, 2016 | 27.84 | 27.84 | 26.71 | 26.95 | 3,701,410 | -1.15(-4.09%) |
Sep 08, 2016 | 28.48 | 28.48 | 28.08 | 28.10 | 2,106,834 | -0.40(-1.42%) |
Sep 07, 2016 | 28.38 | 28.79 | 28.32 | 28.50 | 2,505,691 | +0.03(+0.10%) |
Sep 06, 2016 | 28.31 | 28.48 | 28.12 | 28.47 | 2,188,950 | +0.23(+0.81%) |
Sep 02, 2016 | 28.34 | 28.24 | 28.24 | 28.24 | 2,688,183 | +0.09(+0.33%) |
Sep 01, 2016 | 28.62 | 28.70 | 27.95 | 28.15 | 1,925,377 | -0.43(-1.51%) |
Aug 31, 2016 | 28.71 | 28.78 | 28.40 | 28.59 | 2,576,605 | -0.15(-0.51%) |
Aug 30, 2016 | 28.41 | 28.94 | 28.37 | 28.73 | 3,301,603 | +0.32(+1.13%) |
Aug 29, 2016 | 28.27 | 28.78 | 28.27 | 28.41 | 2,341,847 | +0.15(+0.52%) |
Aug 26, 2016 | 28.80 | 29.01 | 28.07 | 28.26 | 2,708,470 | -0.46(-1.60%) |
Aug 25, 2016 | 28.46 | 29.03 | 28.36 | 28.72 | 3,106,758 | +0.19(+0.68%) |
Aug 24, 2016 | 29.24 | 29.34 | 28.45 | 28.53 | 6,075,045 | -0.81(-2.76%) |
Aug 23, 2016 | 27.44 | 29.65 | 27.14 | 29.34 | 16,755,061 | +2.37(+8.80%) |
Aug 22, 2016 | 26.52 | 27.06 | 26.36 | 26.97 | 5,783,242 | +0.51(+1.91%) |
Aug 19, 2016 | 26.26 | 26.70 | 26.21 | 26.46 | 3,211,752 | +0.15(+0.56%) |
Aug 18, 2016 | 26.19 | 26.38 | 26.07 | 26.31 | 3,349,263 | +0.13(+0.49%) |
Aug 17, 2016 | 26.38 | 26.43 | 25.94 | 26.19 | 1,731,665 | -0.26(-0.97%) |
Aug 16, 2016 | 26.44 | 26.72 | 26.19 | 26.44 | 2,182,152 | -0.09(-0.35%) |
Aug 15, 2016 | 25.85 | 26.60 | 25.85 | 26.53 | 2,508,296 | +0.82(+3.18%) |
Aug 12, 2016 | 25.83 | 25.92 | 25.42 | 25.72 | 1,683,191 | -0.09(-0.36%) |
Aug 11, 2016 | 25.85 | 26.08 | 25.66 | 25.81 | 1,272,976 | +0.13(+0.50%) |
Aug 10, 2016 | 25.72 | 25.73 | 25.34 | 25.68 | 1,453,903 | +0.04(+0.14%) |
Aug 09, 2016 | 25.57 | 25.68 | 25.44 | 25.64 | 1,151,062 | +0.04(+0.14%) |
Aug 08, 2016 | 25.61 | 25.80 | 25.58 | 25.61 | 1,635,307 | +0.03(+0.11%) |
Aug 05, 2016 | 25.33 | 25.76 | 25.31 | 25.58 | 1,648,072 | +0.36(+1.42%) |
Aug 04, 2016 | 25.28 | 25.41 | 24.82 | 25.22 | 2,186,270 | -0.06(-0.25%) |
Aug 03, 2016 | 24.94 | 25.50 | 24.88 | 25.28 | 2,099,458 | +0.23(+0.92%) |
Aug 02, 2016 | 25.53 | 25.68 | 25.00 | 25.05 | 1,586,859 | -0.60(-2.33%) |
Aug 01, 2016 | 25.65 | 25.75 | 25.47 | 25.65 | 1,440,304 | -0.10(-0.39%) |
Jul 29, 2016 | 26.23 | 26.24 | 25.70 | 25.75 | 3,908,445 | -0.50(-1.89%) |
Jul 28, 2016 | 26.27 | 26.49 | 26.06 | 26.25 | 1,891,065 | -0.11(-0.42%) |
Jul 27, 2016 | 26.88 | 27.04 | 26.28 | 26.36 | 2,893,453 | -0.43(-1.61%) |
Jul 26, 2016 | 26.34 | 26.80 | 26.19 | 26.79 | 3,856,886 | +0.45(+1.71%) |
Jul 25, 2016 | 26.03 | 26.34 | 26.00 | 26.34 | 3,127,815 | +0.34(+1.31%) |
Jul 22, 2016 | 25.78 | 26.02 | 25.50 | 26.00 | 2,530,527 | +0.26(+1.00%) |
Jul 21, 2016 | 25.69 | 25.75 | 25.34 | 25.74 | 2,665,691 | +0.07(+0.29%) |
Jul 20, 2016 | 25.48 | 25.79 | 25.41 | 25.67 | 1,493,981 | +0.21(+0.83%) |
Jul 19, 2016 | 25.53 | 25.66 | 25.37 | 25.46 | 1,827,065 | +0.00(+0.00%) |
Jul 18, 2016 | 25.47 | 25.48 | 25.10 | 25.46 | 2,444,045 | +0.27(+1.06%) |
Jul 15, 2016 | 25.33 | 25.49 | 25.04 | 25.19 | 1,416,688 | -0.06(-0.22%) |
Jul 14, 2016 | 25.65 | 25.76 | 25.12 | 25.25 | 2,448,275 | -0.22(-0.87%) |
Jul 13, 2016 | 25.62 | 25.87 | 25.31 | 25.47 | 2,405,612 | -0.07(-0.29%) |
Jul 12, 2016 | 25.87 | 26.15 | 25.51 | 25.54 | 3,080,518 | -0.15(-0.57%) |
Jul 11, 2016 | 25.77 | 26.09 | 25.62 | 25.69 | 3,466,858 | -0.28(-1.06%) |
Jul 08, 2016 | 25.34 | 26.07 | 25.04 | 25.96 | 3,755,416 | +0.93(+3.71%) |
Jul 07, 2016 | 24.95 | 25.35 | 24.81 | 25.04 | 2,285,997 | +0.14(+0.55%) |
Jul 06, 2016 | 24.17 | 24.90 | 24.14 | 24.90 | 2,954,573 | +0.59(+2.42%) |
Jul 05, 2016 | 24.80 | 24.82 | 24.08 | 24.31 | 2,020,381 | -0.57(-2.29%) |