Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.24 | 28.24 | 27.80 | 27.90 | 228,878 | -0.03(-0.12%) |
Sep 29, 2016 | 28.19 | 28.19 | 27.74 | 27.94 | 148,932 | -0.37(-1.32%) |
Sep 28, 2016 | 28.39 | 28.47 | 28.02 | 28.31 | 128,402 | -0.08(-0.28%) |
Sep 27, 2016 | 28.72 | 28.76 | 28.29 | 28.39 | 142,601 | -0.21(-0.73%) |
Sep 26, 2016 | 28.76 | 28.87 | 28.56 | 28.60 | 137,965 | -0.19(-0.66%) |
Sep 23, 2016 | 29.08 | 29.33 | 28.67 | 28.79 | 192,722 | -0.50(-1.69%) |
Sep 22, 2016 | 28.80 | 29.45 | 28.59 | 29.29 | 348,069 | +0.65(+2.28%) |
Sep 21, 2016 | 28.18 | 28.70 | 28.01 | 28.63 | 213,273 | +0.63(+2.27%) |
Sep 20, 2016 | 27.96 | 28.13 | 27.78 | 28.00 | 149,143 | +0.23(+0.85%) |
Sep 19, 2016 | 27.17 | 27.76 | 27.13 | 27.76 | 135,147 | +0.78(+2.90%) |
Sep 16, 2016 | 26.62 | 26.99 | 26.46 | 26.98 | 577,343 | +0.43(+1.64%) |
Sep 15, 2016 | 26.02 | 26.56 | 26.02 | 26.55 | 137,094 | +0.42(+1.60%) |
Sep 14, 2016 | 26.36 | 26.42 | 26.03 | 26.13 | 178,993 | -0.08(-0.30%) |
Sep 13, 2016 | 26.65 | 26.75 | 26.20 | 26.21 | 281,738 | -0.50(-1.89%) |
Sep 12, 2016 | 26.42 | 26.79 | 26.32 | 26.71 | 254,765 | +0.13(+0.49%) |
Sep 09, 2016 | 27.56 | 27.65 | 26.57 | 26.58 | 296,935 | -1.26(-4.53%) |
Sep 08, 2016 | 27.76 | 28.03 | 27.73 | 27.84 | 252,636 | +0.03(+0.12%) |
Sep 07, 2016 | 27.17 | 27.81 | 26.96 | 27.81 | 249,130 | +0.70(+2.60%) |
Sep 06, 2016 | 27.01 | 27.20 | 26.89 | 27.10 | 142,932 | +0.11(+0.42%) |
Sep 02, 2016 | 26.53 | 26.99 | 26.99 | 26.99 | 132,140 | +0.61(+2.31%) |
Sep 01, 2016 | 26.49 | 26.57 | 26.25 | 26.38 | 120,273 | -0.13(-0.49%) |
Aug 31, 2016 | 26.81 | 26.81 | 26.26 | 26.51 | 207,094 | -0.21(-0.78%) |
Aug 30, 2016 | 27.05 | 27.08 | 26.55 | 26.72 | 126,403 | -0.31(-1.16%) |
Aug 29, 2016 | 27.05 | 27.29 | 26.90 | 27.03 | 125,117 | +0.07(+0.26%) |
Aug 26, 2016 | 27.61 | 27.81 | 26.93 | 26.96 | 120,207 | -0.50(-1.80%) |
Aug 25, 2016 | 27.33 | 27.57 | 27.09 | 27.46 | 112,981 | +0.19(+0.70%) |
Aug 24, 2016 | 27.33 | 27.33 | 26.99 | 27.27 | 177,241 | -0.03(-0.13%) |
Aug 23, 2016 | 27.56 | 27.79 | 27.30 | 27.30 | 183,425 | -0.30(-1.07%) |
Aug 22, 2016 | 27.59 | 27.66 | 27.40 | 27.60 | 126,516 | +0.08(+0.28%) |
Aug 19, 2016 | 27.37 | 27.54 | 27.23 | 27.52 | 296,246 | +0.08(+0.28%) |
Aug 18, 2016 | 27.19 | 27.53 | 27.19 | 27.44 | 228,708 | +0.25(+0.93%) |
Aug 17, 2016 | 26.83 | 27.31 | 26.58 | 27.19 | 368,062 | +0.31(+1.16%) |
Aug 16, 2016 | 27.29 | 27.29 | 26.50 | 26.88 | 383,385 | -0.42(-1.53%) |
Aug 15, 2016 | 27.66 | 27.85 | 27.29 | 27.29 | 149,752 | -0.26(-0.95%) |
Aug 12, 2016 | 27.62 | 27.84 | 27.49 | 27.56 | 125,272 | +0.01(+0.03%) |
Aug 11, 2016 | 27.43 | 27.55 | 27.26 | 27.55 | 231,963 | +0.16(+0.57%) |
Aug 10, 2016 | 27.43 | 27.43 | 27.22 | 27.39 | 255,252 | +0.06(+0.22%) |
Aug 09, 2016 | 27.39 | 27.49 | 27.23 | 27.33 | 313,418 | -0.15(-0.54%) |
Aug 08, 2016 | 28.02 | 28.08 | 27.38 | 27.48 | 249,893 | -0.50(-1.80%) |
Aug 05, 2016 | 28.12 | 28.23 | 27.89 | 27.98 | 260,455 | -0.13(-0.46%) |
Aug 04, 2016 | 28.26 | 28.44 | 27.92 | 28.11 | 339,522 | -0.05(-0.18%) |
Aug 03, 2016 | 28.64 | 28.64 | 28.04 | 28.16 | 267,563 | -0.55(-1.93%) |
Aug 02, 2016 | 29.39 | 29.39 | 28.71 | 28.72 | 283,982 | -0.67(-2.27%) |
Aug 01, 2016 | 29.13 | 29.60 | 28.97 | 29.38 | 398,549 | +0.21(+0.71%) |
Jul 29, 2016 | 28.74 | 29.73 | 28.65 | 29.17 | 303,099 | +0.50(+1.75%) |
Jul 28, 2016 | 28.33 | 28.97 | 28.33 | 28.67 | 313,981 | +0.08(+0.27%) |
Jul 27, 2016 | 28.88 | 28.88 | 28.37 | 28.59 | 361,873 | -0.31(-1.08%) |
Jul 26, 2016 | 29.04 | 29.17 | 28.81 | 28.91 | 117,042 | -0.12(-0.42%) |
Jul 25, 2016 | 29.00 | 29.03 | 28.72 | 29.03 | 112,517 | +0.08(+0.27%) |
Jul 22, 2016 | 28.59 | 29.08 | 28.59 | 28.95 | 141,925 | +0.35(+1.21%) |
Jul 21, 2016 | 28.48 | 28.65 | 28.35 | 28.60 | 192,010 | +0.03(+0.09%) |
Jul 20, 2016 | 28.42 | 28.60 | 28.29 | 28.58 | 292,208 | +0.10(+0.33%) |
Jul 19, 2016 | 28.44 | 28.57 | 28.27 | 28.48 | 232,133 | +0.09(+0.30%) |
Jul 18, 2016 | 28.46 | 28.71 | 28.28 | 28.40 | 221,595 | -0.16(-0.55%) |
Jul 15, 2016 | 28.38 | 28.62 | 28.34 | 28.55 | 276,302 | +0.31(+1.10%) |
Jul 14, 2016 | 29.10 | 29.00 | 28.23 | 28.24 | 540,825 | -0.87(-2.97%) |
Jul 13, 2016 | 29.00 | 29.31 | 28.96 | 29.10 | 365,022 | +0.15(+0.51%) |
Jul 12, 2016 | 29.39 | 29.45 | 28.89 | 28.96 | 466,020 | -0.45(-1.53%) |
Jul 11, 2016 | 29.47 | 29.47 | 29.06 | 29.41 | 388,381 | -0.09(-0.29%) |
Jul 08, 2016 | 29.14 | 29.51 | 29.17 | 29.49 | 445,684 | +0.32(+1.10%) |
Jul 07, 2016 | 30.05 | 30.16 | 29.02 | 29.17 | 347,292 | -1.06(-3.52%) |
Jul 06, 2016 | 30.65 | 30.81 | 30.13 | 30.24 | 348,264 | -0.42(-1.35%) |
Jul 05, 2016 | 29.93 | 30.66 | 29.93 | 30.65 | 448,560 | +0.83(+2.78%) |