Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.43 | 26.80 | 26.07 | 26.24 | 1,025,975 | -0.42(-1.56%) |
Sep 29, 2016 | 26.92 | 26.97 | 26.36 | 26.66 | 830,682 | -0.36(-1.34%) |
Sep 28, 2016 | 27.35 | 27.38 | 26.91 | 27.02 | 734,666 | -0.23(-0.85%) |
Sep 27, 2016 | 27.80 | 28.00 | 27.22 | 27.26 | 469,810 | -0.47(-1.68%) |
Sep 26, 2016 | 27.68 | 27.94 | 27.54 | 27.72 | 367,537 | +0.04(+0.14%) |
Sep 23, 2016 | 27.72 | 27.99 | 27.61 | 27.68 | 564,036 | -0.16(-0.58%) |
Sep 22, 2016 | 27.60 | 27.90 | 27.45 | 27.84 | 729,367 | +0.40(+1.46%) |
Sep 21, 2016 | 26.90 | 27.46 | 26.84 | 27.44 | 525,312 | +0.57(+2.12%) |
Sep 20, 2016 | 26.90 | 27.18 | 26.70 | 26.87 | 897,365 | +0.39(+1.48%) |
Sep 19, 2016 | 26.08 | 26.48 | 26.06 | 26.48 | 514,399 | +0.47(+1.79%) |
Sep 16, 2016 | 25.58 | 26.04 | 25.31 | 26.01 | 1,014,615 | +0.41(+1.60%) |
Sep 15, 2016 | 25.11 | 25.63 | 25.03 | 25.60 | 683,611 | +0.49(+1.95%) |
Sep 14, 2016 | 25.43 | 25.58 | 25.04 | 25.11 | 521,485 | -0.17(-0.67%) |
Sep 13, 2016 | 25.53 | 25.55 | 25.08 | 25.28 | 684,385 | -0.32(-1.25%) |
Sep 12, 2016 | 25.13 | 25.63 | 25.11 | 25.60 | 581,888 | +0.34(+1.37%) |
Sep 09, 2016 | 25.97 | 26.00 | 25.25 | 25.26 | 680,039 | -0.99(-3.76%) |
Sep 08, 2016 | 26.04 | 26.26 | 26.04 | 26.24 | 299,243 | +0.14(+0.52%) |
Sep 07, 2016 | 25.98 | 26.31 | 25.84 | 26.11 | 608,559 | +0.10(+0.40%) |
Sep 06, 2016 | 25.87 | 26.08 | 25.80 | 26.00 | 424,049 | +0.26(+1.00%) |
Sep 02, 2016 | 25.33 | 25.75 | 25.75 | 25.75 | 532,854 | +0.43(+1.71%) |
Sep 01, 2016 | 25.47 | 25.57 | 25.24 | 25.31 | 473,843 | -0.18(-0.72%) |
Aug 31, 2016 | 25.44 | 25.52 | 25.31 | 25.50 | 429,239 | +0.08(+0.32%) |
Aug 30, 2016 | 25.76 | 25.91 | 25.39 | 25.42 | 346,311 | -0.42(-1.61%) |
Aug 29, 2016 | 25.63 | 25.86 | 25.56 | 25.84 | 542,143 | +0.26(+1.00%) |
Aug 26, 2016 | 26.36 | 26.53 | 25.49 | 25.58 | 748,492 | -0.75(-2.86%) |
Aug 25, 2016 | 26.49 | 26.57 | 26.22 | 26.33 | 849,391 | -0.08(-0.30%) |
Aug 24, 2016 | 26.54 | 26.55 | 26.28 | 26.41 | 866,442 | -0.14(-0.54%) |
Aug 23, 2016 | 26.78 | 26.88 | 26.55 | 26.56 | 470,150 | -0.12(-0.45%) |
Aug 22, 2016 | 26.52 | 26.75 | 26.45 | 26.68 | 295,196 | +0.22(+0.82%) |
Aug 19, 2016 | 26.71 | 26.74 | 26.29 | 26.46 | 679,073 | -0.30(-1.14%) |
Aug 18, 2016 | 26.11 | 26.77 | 26.08 | 26.77 | 690,090 | +0.59(+2.27%) |
Aug 17, 2016 | 25.70 | 26.19 | 25.39 | 26.17 | 846,811 | +0.38(+1.49%) |
Aug 16, 2016 | 26.20 | 26.20 | 25.67 | 25.79 | 860,337 | -0.49(-1.86%) |
Aug 15, 2016 | 26.98 | 27.02 | 26.28 | 26.28 | 883,768 | -0.71(-2.64%) |
Aug 12, 2016 | 27.00 | 27.13 | 26.95 | 26.99 | 420,245 | +0.16(+0.60%) |
Aug 11, 2016 | 26.77 | 26.89 | 26.65 | 26.83 | 634,653 | +0.04(+0.15%) |
Aug 10, 2016 | 26.69 | 26.81 | 26.57 | 26.79 | 554,346 | +0.18(+0.66%) |
Aug 09, 2016 | 26.31 | 26.84 | 26.31 | 26.61 | 973,717 | +0.23(+0.88%) |
Aug 08, 2016 | 25.64 | 26.61 | 25.64 | 26.38 | 1,395,103 | +0.21(+0.80%) |
Aug 05, 2016 | 26.62 | 26.76 | 26.12 | 26.17 | 946,455 | -0.67(-2.48%) |
Aug 04, 2016 | 26.89 | 27.05 | 26.81 | 26.84 | 547,712 | -0.01(-0.03%) |
Aug 03, 2016 | 27.14 | 27.16 | 26.68 | 26.85 | 626,281 | -0.32(-1.17%) |
Aug 02, 2016 | 27.36 | 27.39 | 27.02 | 27.16 | 463,180 | -0.30(-1.10%) |
Aug 01, 2016 | 27.28 | 27.50 | 27.19 | 27.47 | 490,355 | +0.09(+0.32%) |
Jul 29, 2016 | 27.08 | 27.44 | 27.03 | 27.38 | 708,958 | +0.29(+1.06%) |
Jul 28, 2016 | 26.97 | 27.16 | 26.96 | 27.09 | 548,072 | +0.10(+0.35%) |
Jul 27, 2016 | 27.22 | 27.32 | 26.81 | 27.00 | 763,845 | -0.36(-1.31%) |
Jul 26, 2016 | 27.45 | 27.52 | 27.16 | 27.36 | 607,640 | -0.03(-0.12%) |
Jul 25, 2016 | 27.40 | 27.46 | 27.16 | 27.39 | 386,836 | -0.02(-0.09%) |
Jul 22, 2016 | 27.03 | 27.49 | 27.03 | 27.41 | 346,327 | +0.32(+1.18%) |
Jul 21, 2016 | 26.92 | 27.11 | 26.78 | 27.09 | 538,567 | +0.18(+0.65%) |
Jul 20, 2016 | 27.15 | 27.22 | 26.91 | 26.92 | 379,500 | -0.26(-0.97%) |
Jul 19, 2016 | 27.21 | 27.22 | 27.08 | 27.18 | 424,197 | +0.03(+0.12%) |
Jul 18, 2016 | 27.30 | 27.41 | 27.12 | 27.15 | 540,049 | -0.15(-0.55%) |
Jul 15, 2016 | 27.27 | 27.44 | 27.20 | 27.30 | 767,722 | +0.10(+0.38%) |
Jul 14, 2016 | 27.44 | 27.66 | 27.17 | 27.20 | 791,484 | -0.45(-1.64%) |
Jul 13, 2016 | 27.76 | 27.83 | 27.64 | 27.65 | 767,417 | +0.14(+0.49%) |
Jul 12, 2016 | 27.78 | 27.91 | 27.50 | 27.52 | 1,056,800 | -0.45(-1.62%) |
Jul 11, 2016 | 28.03 | 28.03 | 27.62 | 27.97 | 1,060,657 | -0.14(-0.51%) |
Jul 08, 2016 | 27.93 | 28.03 | 28.03 | 28.11 | 837,445 | +0.09(+0.31%) |
Jul 07, 2016 | 28.70 | 28.70 | 28.02 | 28.03 | 769,261 | -0.70(-2.44%) |
Jul 06, 2016 | 28.62 | 28.81 | 28.38 | 28.73 | 838,300 | +0.12(+0.42%) |
Jul 05, 2016 | 28.16 | 28.62 | 28.05 | 28.61 | 942,052 | +0.53(+1.87%) |