Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.94 | 28.16 | 27.94 | 28.14 | 8,246 | +0.29(+1.04%) |
Sep 29, 2016 | 27.96 | 28.00 | 27.79 | 27.85 | 24,972 | -0.06(-0.21%) |
Sep 28, 2016 | 28.06 | 28.08 | 27.91 | 27.91 | 10,306 | -0.02(-0.07%) |
Sep 27, 2016 | 27.90 | 28.04 | 27.88 | 27.93 | 22,530 | -0.06(-0.21%) |
Sep 26, 2016 | 27.77 | 28.02 | 27.77 | 27.99 | 13,754 | +0.01(+0.03%) |
Sep 23, 2016 | 27.91 | 28.01 | 27.87 | 27.98 | 16,550 | -0.04(-0.14%) |
Sep 22, 2016 | 27.94 | 28.04 | 27.92 | 28.02 | 18,225 | +0.10(+0.34%) |
Sep 21, 2016 | 27.83 | 28.01 | 27.79 | 27.92 | 15,198 | +0.02(+0.07%) |
Sep 20, 2016 | 27.95 | 27.95 | 27.72 | 27.90 | 36,239 | +0.00(+0.00%) |
Sep 19, 2016 | 28.09 | 28.38 | 27.83 | 27.90 | 28,673 | -0.04(-0.14%) |
Sep 16, 2016 | 27.77 | 27.94 | 27.77 | 27.94 | 11,051 | +0.03(+0.10%) |
Sep 15, 2016 | 27.84 | 27.98 | 27.84 | 27.91 | 4,386 | +0.05(+0.17%) |
Sep 14, 2016 | 27.91 | 28.01 | 27.84 | 27.86 | 11,345 | +0.02(+0.07%) |
Sep 13, 2016 | 28.03 | 28.27 | 27.84 | 27.84 | 119,983 | -0.23(-0.82%) |
Sep 12, 2016 | 27.93 | 28.09 | 27.90 | 28.07 | 11,099 | +0.13(+0.45%) |
Sep 09, 2016 | 27.97 | 28.04 | 27.81 | 27.95 | 14,673 | -0.09(-0.31%) |
Sep 08, 2016 | 27.95 | 28.07 | 27.92 | 28.04 | 403,854 | +0.08(+0.28%) |
Sep 07, 2016 | 27.84 | 27.97 | 27.83 | 27.96 | 7,115 | +0.09(+0.31%) |
Sep 06, 2016 | 27.83 | 27.94 | 27.81 | 27.87 | 23,004 | -0.06(-0.21%) |
Sep 02, 2016 | 27.95 | 27.93 | 27.93 | 27.93 | 32,892 | +0.09(+0.31%) |
Sep 01, 2016 | 27.82 | 27.87 | 27.71 | 27.84 | 16,917 | +0.04(+0.14%) |
Aug 31, 2016 | 27.77 | 27.80 | 27.61 | 27.80 | 37,602 | +0.03(+0.10%) |
Aug 30, 2016 | 27.84 | 27.84 | 27.67 | 27.77 | 11,199 | +0.01(+0.03%) |
Aug 29, 2016 | 27.38 | 27.83 | 27.38 | 27.77 | 37,692 | +0.14(+0.49%) |
Aug 26, 2016 | 27.91 | 27.91 | 27.54 | 27.63 | 39,148 | -0.03(-0.10%) |
Aug 25, 2016 | 27.69 | 27.88 | 27.59 | 27.66 | 22,335 | -0.08(-0.28%) |
Aug 24, 2016 | 28.04 | 28.04 | 27.74 | 27.74 | 129,837 | -0.13(-0.45%) |
Aug 23, 2016 | 28.23 | 28.23 | 27.81 | 27.86 | 994,687 | -0.05(-0.17%) |
Aug 22, 2016 | 27.71 | 27.93 | 27.68 | 27.91 | 408,339 | +0.45(+1.65%) |
Aug 19, 2016 | 27.43 | 27.47 | 27.38 | 27.46 | 14,331 | +0.04(+0.14%) |
Aug 18, 2016 | 27.48 | 27.48 | 27.38 | 27.42 | 19,667 | +0.11(+0.39%) |
Aug 17, 2016 | 27.41 | 27.46 | 27.24 | 27.31 | 24,473 | +0.01(+0.04%) |
Aug 16, 2016 | 27.26 | 27.42 | 27.26 | 27.30 | 57,208 | +0.03(+0.11%) |
Aug 15, 2016 | 27.33 | 27.46 | 27.26 | 27.27 | 69,117 | -0.14(-0.53%) |
Aug 12, 2016 | 27.40 | 27.46 | 27.29 | 27.42 | 85,284 | -0.03(-0.11%) |
Aug 11, 2016 | 27.50 | 27.50 | 27.31 | 27.45 | 32,853 | +0.03(+0.11%) |
Aug 10, 2016 | 27.29 | 27.44 | 27.29 | 27.42 | 13,816 | +0.13(+0.46%) |
Aug 09, 2016 | 27.27 | 27.35 | 27.24 | 27.29 | 27,342 | -0.01(-0.05%) |
Aug 08, 2016 | 27.39 | 27.39 | 27.23 | 27.31 | 40,292 | +0.04(+0.14%) |
Aug 05, 2016 | 27.27 | 27.35 | 27.23 | 27.27 | 11,786 | -0.06(-0.23%) |
Aug 04, 2016 | 27.36 | 27.36 | 27.24 | 27.33 | 11,647 | -0.03(-0.11%) |
Aug 03, 2016 | 27.28 | 27.42 | 27.26 | 27.36 | 24,323 | +0.00(+0.00%) |
Aug 02, 2016 | 27.37 | 27.42 | 27.29 | 27.36 | 27,465 | -0.13(-0.46%) |
Aug 01, 2016 | 27.54 | 27.61 | 27.37 | 27.49 | 15,538 | -0.01(-0.03%) |
Jul 29, 2016 | 27.53 | 27.54 | 27.43 | 27.50 | 10,765 | +0.04(+0.13%) |
Jul 28, 2016 | 27.50 | 27.60 | 27.39 | 27.46 | 21,289 | +0.09(+0.32%) |
Jul 27, 2016 | 27.49 | 27.59 | 27.23 | 27.37 | 24,783 | -0.19(-0.70%) |
Jul 26, 2016 | 27.64 | 27.64 | 27.49 | 27.56 | 10,243 | +0.01(+0.04%) |
Jul 25, 2016 | 27.59 | 27.71 | 27.48 | 27.55 | 14,650 | +0.04(+0.14%) |
Jul 22, 2016 | 27.55 | 27.55 | 27.40 | 27.51 | 20,327 | +0.01(+0.03%) |
Jul 21, 2016 | 27.50 | 27.54 | 27.45 | 27.51 | 17,377 | -0.05(-0.17%) |
Jul 20, 2016 | 27.50 | 27.58 | 27.49 | 27.55 | 26,035 | +0.10(+0.35%) |
Jul 19, 2016 | 27.60 | 27.60 | 27.42 | 27.46 | 49,868 | -0.09(-0.31%) |
Jul 18, 2016 | 27.46 | 27.55 | 27.40 | 27.54 | 41,201 | -0.02(-0.07%) |
Jul 15, 2016 | 27.47 | 27.57 | 27.37 | 27.56 | 56,372 | +0.13(+0.46%) |
Jul 14, 2016 | 27.37 | 27.46 | 27.29 | 27.44 | 10,953 | +0.13(+0.49%) |
Jul 13, 2016 | 27.45 | 27.45 | 27.22 | 27.30 | 18,244 | +0.02(+0.09%) |
Jul 12, 2016 | 27.46 | 27.46 | 27.26 | 27.28 | 14,283 | -0.03(-0.12%) |
Jul 11, 2016 | 27.36 | 27.39 | 27.22 | 27.31 | 33,100 | +0.13(+0.50%) |
Jul 08, 2016 | 27.33 | 27.36 | 27.24 | 27.18 | 60,927 | -0.01(-0.03%) |
Jul 07, 2016 | 27.07 | 27.24 | 27.07 | 27.19 | 22,974 | +0.02(+0.07%) |
Jul 06, 2016 | 27.06 | 27.29 | 27.05 | 27.17 | 53,711 | -0.06(-0.20%) |
Jul 05, 2016 | 27.24 | 27.24 | 27.00 | 27.22 | 45,384 | -0.06(-0.23%) |