Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.31 | 26.52 | 25.07 | 26.11 | 7,056,636 | +0.98(+3.90%) |
Sep 29, 2016 | 25.42 | 25.55 | 24.49 | 25.13 | 11,254,795 | -0.12(-0.48%) |
Sep 28, 2016 | 25.29 | 25.65 | 24.56 | 25.25 | 10,163,654 | +0.25(+1.00%) |
Sep 27, 2016 | 25.20 | 25.50 | 24.86 | 25.00 | 24,039,076 | -2.14(-7.89%) |
Sep 26, 2016 | 27.38 | 27.39 | 26.83 | 27.14 | 1,843,002 | +0.22(+0.82%) |
Sep 23, 2016 | 28.23 | 28.26 | 26.53 | 26.92 | 2,541,229 | -1.09(-3.89%) |
Sep 22, 2016 | 29.00 | 29.36 | 27.95 | 28.01 | 3,449,527 | -0.77(-2.68%) |
Sep 21, 2016 | 27.91 | 28.82 | 27.71 | 28.78 | 2,270,744 | +1.27(+4.62%) |
Sep 20, 2016 | 26.99 | 27.80 | 26.63 | 27.51 | 2,434,520 | +0.59(+2.19%) |
Sep 19, 2016 | 27.28 | 27.41 | 26.45 | 26.92 | 1,341,651 | +0.01(+0.04%) |
Sep 16, 2016 | 26.23 | 26.92 | 26.04 | 26.91 | 3,042,534 | +0.27(+1.01%) |
Sep 15, 2016 | 25.59 | 26.66 | 25.34 | 26.64 | 2,524,507 | +1.18(+4.63%) |
Sep 14, 2016 | 25.95 | 26.47 | 25.30 | 25.46 | 2,215,166 | -0.52(-2.00%) |
Sep 13, 2016 | 27.06 | 27.14 | 25.82 | 25.98 | 2,180,618 | -1.46(-5.32%) |
Sep 12, 2016 | 26.88 | 27.65 | 26.65 | 27.44 | 2,273,641 | +0.27(+0.99%) |
Sep 09, 2016 | 27.83 | 27.89 | 26.94 | 27.17 | 1,684,280 | -0.86(-3.07%) |
Sep 08, 2016 | 27.45 | 28.19 | 27.16 | 28.03 | 2,288,779 | +0.92(+3.39%) |
Sep 07, 2016 | 27.26 | 27.50 | 26.95 | 27.11 | 1,509,668 | +0.01(+0.04%) |
Sep 06, 2016 | 26.88 | 27.11 | 26.67 | 27.10 | 1,317,382 | +0.27(+1.01%) |
Sep 02, 2016 | 26.90 | 26.83 | 26.83 | 26.83 | 1,171,600 | +0.23(+0.86%) |
Sep 01, 2016 | 26.16 | 26.64 | 26.05 | 26.60 | 1,879,668 | +0.30(+1.14%) |
Aug 31, 2016 | 26.40 | 26.59 | 25.94 | 26.30 | 1,911,689 | -0.38(-1.42%) |
Aug 30, 2016 | 27.04 | 27.04 | 26.46 | 26.68 | 1,905,701 | +0.04(+0.15%) |
Aug 29, 2016 | 26.75 | 27.09 | 26.55 | 26.64 | 1,900,153 | -0.26(-0.97%) |
Aug 26, 2016 | 26.76 | 27.26 | 26.22 | 26.90 | 2,252,289 | +0.24(+0.90%) |
Aug 25, 2016 | 26.57 | 26.68 | 26.07 | 26.66 | 1,874,650 | +0.25(+0.95%) |
Aug 24, 2016 | 26.55 | 26.80 | 26.21 | 26.41 | 2,023,522 | -0.20(-0.75%) |
Aug 23, 2016 | 26.21 | 26.86 | 26.14 | 26.61 | 1,520,422 | +0.35(+1.33%) |
Aug 22, 2016 | 26.16 | 26.41 | 25.95 | 26.26 | 1,541,664 | -0.30(-1.13%) |
Aug 19, 2016 | 26.53 | 26.68 | 26.20 | 26.56 | 2,109,713 | -0.12(-0.45%) |
Aug 18, 2016 | 26.57 | 26.81 | 26.15 | 26.68 | 2,158,256 | +0.31(+1.18%) |
Aug 17, 2016 | 25.81 | 26.48 | 25.70 | 26.37 | 4,803,052 | +0.41(+1.58%) |
Aug 16, 2016 | 25.35 | 26.17 | 24.97 | 25.96 | 4,144,963 | +0.58(+2.29%) |
Aug 15, 2016 | 24.15 | 25.49 | 23.97 | 25.38 | 4,174,059 | +1.50(+6.28%) |
Aug 12, 2016 | 24.40 | 24.44 | 23.77 | 23.88 | 3,058,921 | -0.34(-1.40%) |
Aug 11, 2016 | 24.39 | 24.67 | 24.13 | 24.22 | 2,355,232 | -0.03(-0.12%) |
Aug 10, 2016 | 24.98 | 25.27 | 24.09 | 24.25 | 2,659,530 | -0.33(-1.34%) |
Aug 09, 2016 | 25.24 | 25.35 | 24.46 | 24.58 | 3,315,565 | -0.55(-2.19%) |
Aug 08, 2016 | 25.83 | 25.99 | 25.11 | 25.13 | 4,543,678 | -0.37(-1.45%) |
Aug 05, 2016 | 25.29 | 25.63 | 24.77 | 25.50 | 2,610,764 | +0.21(+0.83%) |
Aug 04, 2016 | 23.65 | 25.55 | 23.65 | 25.29 | 5,432,883 | +1.30(+5.42%) |
Aug 03, 2016 | 23.20 | 24.01 | 23.04 | 23.99 | 4,295,262 | +0.83(+3.58%) |
Aug 02, 2016 | 23.21 | 23.54 | 22.88 | 23.16 | 2,986,389 | +0.20(+0.87%) |
Aug 01, 2016 | 23.04 | 23.10 | 22.61 | 22.96 | 3,256,856 | -0.36(-1.54%) |
Jul 29, 2016 | 21.85 | 23.33 | 21.75 | 23.32 | 4,672,913 | +1.17(+5.28%) |
Jul 28, 2016 | 21.25 | 22.19 | 21.14 | 22.15 | 3,497,346 | +0.86(+4.04%) |
Jul 27, 2016 | 21.23 | 21.78 | 20.83 | 21.29 | 2,783,710 | +0.20(+0.95%) |
Jul 26, 2016 | 20.75 | 21.32 | 20.68 | 21.09 | 2,682,974 | +0.18(+0.86%) |
Jul 25, 2016 | 21.55 | 21.69 | 20.45 | 20.91 | 2,034,943 | -0.83(-3.82%) |
Jul 22, 2016 | 21.74 | 22.19 | 21.64 | 21.74 | 1,885,315 | +0.19(+0.88%) |
Jul 21, 2016 | 21.30 | 22.03 | 21.20 | 21.55 | 3,022,820 | +0.27(+1.27%) |
Jul 20, 2016 | 21.77 | 21.98 | 21.14 | 21.28 | 2,466,903 | -0.77(-3.49%) |
Jul 19, 2016 | 21.95 | 22.65 | 21.82 | 22.05 | 3,067,370 | +0.14(+0.64%) |
Jul 18, 2016 | 21.79 | 21.93 | 21.54 | 21.91 | 1,627,111 | +0.01(+0.05%) |
Jul 15, 2016 | 22.22 | 22.22 | 21.69 | 21.90 | 1,561,010 | +0.00(+0.00%) |
Jul 14, 2016 | 22.50 | 22.52 | 21.73 | 21.90 | 1,799,992 | -0.36(-1.62%) |
Jul 13, 2016 | 22.79 | 23.09 | 21.73 | 22.26 | 3,351,999 | -0.44(-1.94%) |
Jul 12, 2016 | 23.07 | 23.50 | 22.66 | 22.70 | 2,805,827 | +0.17(+0.75%) |
Jul 11, 2016 | 22.88 | 23.27 | 22.32 | 22.53 | 3,030,736 | -0.18(-0.79%) |
Jul 08, 2016 | 22.70 | 22.30 | 22.43 | 22.71 | 2,350,819 | +0.41(+1.84%) |
Jul 07, 2016 | 22.50 | 23.06 | 21.97 | 22.30 | 3,190,093 | +0.11(+0.50%) |
Jul 06, 2016 | 21.45 | 22.29 | 21.38 | 22.19 | 4,201,564 | +0.50(+2.31%) |
Jul 05, 2016 | 22.00 | 22.22 | 20.84 | 21.69 | 4,585,767 | -0.89(-3.94%) |