Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.51 | 28.01 | 27.42 | 27.87 | 473,888 | +0.44(+1.62%) |
Sep 29, 2016 | 27.98 | 28.06 | 27.42 | 27.43 | 364,096 | -0.47(-1.67%) |
Sep 28, 2016 | 27.61 | 27.90 | 27.54 | 27.90 | 428,739 | +0.42(+1.54%) |
Sep 27, 2016 | 27.08 | 27.52 | 27.04 | 27.47 | 376,912 | +0.27(+1.01%) |
Sep 26, 2016 | 27.70 | 27.70 | 27.18 | 27.20 | 559,580 | -0.71(-2.55%) |
Sep 23, 2016 | 27.81 | 28.14 | 27.79 | 27.91 | 693,655 | -0.07(-0.26%) |
Sep 22, 2016 | 27.98 | 28.07 | 27.85 | 27.98 | 993,087 | +0.04(+0.16%) |
Sep 21, 2016 | 27.74 | 27.97 | 27.67 | 27.94 | 530,375 | +0.33(+1.18%) |
Sep 20, 2016 | 27.78 | 28.50 | 27.61 | 27.61 | 608,697 | -0.03(-0.11%) |
Sep 19, 2016 | 27.73 | 27.90 | 27.50 | 27.64 | 380,335 | +0.06(+0.21%) |
Sep 16, 2016 | 27.87 | 27.87 | 27.47 | 27.59 | 1,296,905 | -0.24(-0.88%) |
Sep 15, 2016 | 27.93 | 28.01 | 27.66 | 27.83 | 366,637 | +0.10(+0.35%) |
Sep 14, 2016 | 28.15 | 28.23 | 27.69 | 27.73 | 509,359 | -0.38(-1.37%) |
Sep 13, 2016 | 28.20 | 28.22 | 27.76 | 28.12 | 520,220 | -0.33(-1.14%) |
Sep 12, 2016 | 28.18 | 28.44 | 27.94 | 28.44 | 402,825 | +0.10(+0.37%) |
Sep 09, 2016 | 28.53 | 28.82 | 28.32 | 28.34 | 650,415 | -0.23(-0.80%) |
Sep 08, 2016 | 28.61 | 28.72 | 28.50 | 28.57 | 535,609 | +0.01(+0.03%) |
Sep 07, 2016 | 28.27 | 28.58 | 28.19 | 28.56 | 487,989 | +0.30(+1.05%) |
Sep 06, 2016 | 28.76 | 28.82 | 28.16 | 28.27 | 655,434 | -0.51(-1.78%) |
Sep 02, 2016 | 28.66 | 28.78 | 28.78 | 28.78 | 544,845 | +0.21(+0.74%) |
Sep 01, 2016 | 28.93 | 29.01 | 28.32 | 28.57 | 570,060 | -0.34(-1.17%) |
Aug 31, 2016 | 28.83 | 28.98 | 28.58 | 28.90 | 941,360 | +0.07(+0.23%) |
Aug 30, 2016 | 28.60 | 28.90 | 28.60 | 28.84 | 402,075 | +0.26(+0.90%) |
Aug 29, 2016 | 28.54 | 28.76 | 28.49 | 28.58 | 942,960 | +0.13(+0.46%) |
Aug 26, 2016 | 28.50 | 28.70 | 28.24 | 28.45 | 692,907 | -0.01(-0.03%) |
Aug 25, 2016 | 28.43 | 28.61 | 28.13 | 28.46 | 893,734 | +0.02(+0.08%) |
Aug 24, 2016 | 28.42 | 28.50 | 28.35 | 28.43 | 735,494 | +0.06(+0.21%) |
Aug 23, 2016 | 28.39 | 28.44 | 28.28 | 28.38 | 793,464 | -0.01(-0.03%) |
Aug 22, 2016 | 28.32 | 28.51 | 28.06 | 28.38 | 667,159 | -0.01(-0.05%) |
Aug 19, 2016 | 28.54 | 28.57 | 28.14 | 28.40 | 1,705,027 | -0.21(-0.74%) |
Aug 18, 2016 | 28.32 | 28.74 | 28.32 | 28.61 | 1,887,147 | +0.07(+0.23%) |
Aug 17, 2016 | 28.54 | 28.76 | 28.42 | 28.54 | 903,360 | -0.07(-0.23%) |
Aug 16, 2016 | 28.41 | 28.66 | 27.77 | 28.61 | 498,780 | +0.04(+0.13%) |
Aug 15, 2016 | 28.16 | 28.61 | 28.16 | 28.57 | 331,379 | +0.40(+1.43%) |
Aug 12, 2016 | 28.17 | 28.21 | 27.91 | 28.17 | 230,367 | -0.18(-0.65%) |
Aug 11, 2016 | 28.38 | 28.42 | 27.85 | 28.35 | 198,438 | +0.18(+0.65%) |
Aug 10, 2016 | 28.51 | 28.52 | 28.10 | 28.17 | 250,568 | -0.43(-1.49%) |
Aug 09, 2016 | 28.49 | 28.65 | 28.40 | 28.60 | 384,128 | +0.21(+0.72%) |
Aug 08, 2016 | 28.56 | 28.74 | 28.32 | 28.39 | 209,945 | -0.22(-0.77%) |
Aug 05, 2016 | 27.92 | 28.61 | 27.75 | 28.61 | 290,364 | +1.00(+3.64%) |
Aug 04, 2016 | 27.63 | 27.87 | 27.57 | 27.61 | 214,098 | -0.10(-0.37%) |
Aug 03, 2016 | 27.41 | 27.72 | 27.41 | 27.71 | 302,401 | +0.32(+1.15%) |
Aug 02, 2016 | 27.63 | 27.64 | 27.24 | 27.39 | 360,264 | -0.21(-0.74%) |
Aug 01, 2016 | 28.15 | 28.15 | 27.54 | 27.60 | 399,393 | -0.50(-1.78%) |
Jul 29, 2016 | 28.21 | 28.35 | 28.02 | 28.10 | 1,105,104 | -0.32(-1.14%) |
Jul 28, 2016 | 28.79 | 28.79 | 27.64 | 28.42 | 656,862 | -0.37(-1.27%) |
Jul 27, 2016 | 28.38 | 28.85 | 28.14 | 28.79 | 650,985 | +0.39(+1.37%) |
Jul 26, 2016 | 28.18 | 28.43 | 28.16 | 28.40 | 228,256 | +0.17(+0.60%) |
Jul 25, 2016 | 28.26 | 28.41 | 28.13 | 28.23 | 214,535 | -0.23(-0.82%) |
Jul 22, 2016 | 28.23 | 28.55 | 28.05 | 28.46 | 222,023 | +0.39(+1.38%) |
Jul 21, 2016 | 28.52 | 28.52 | 27.95 | 28.07 | 327,390 | -0.34(-1.21%) |
Jul 20, 2016 | 28.64 | 28.64 | 28.32 | 28.42 | 335,500 | -0.22(-0.77%) |
Jul 19, 2016 | 28.62 | 28.86 | 27.69 | 28.64 | 284,442 | +0.12(+0.41%) |
Jul 18, 2016 | 28.80 | 28.92 | 28.52 | 28.52 | 310,417 | -0.24(-0.84%) |
Jul 15, 2016 | 28.96 | 28.96 | 28.46 | 28.76 | 815,638 | +0.01(+0.03%) |
Jul 14, 2016 | 29.13 | 29.13 | 28.66 | 28.76 | 476,257 | -0.04(-0.15%) |
Jul 13, 2016 | 28.70 | 28.90 | 28.52 | 28.80 | 342,273 | +0.05(+0.18%) |
Jul 12, 2016 | 28.24 | 28.87 | 28.24 | 28.75 | 528,871 | +0.70(+2.48%) |
Jul 11, 2016 | 27.72 | 28.07 | 27.72 | 28.05 | 333,736 | +0.62(+2.25%) |
Jul 08, 2016 | 27.41 | 27.58 | 27.01 | 27.44 | 428,606 | +0.43(+1.58%) |
Jul 07, 2016 | 26.75 | 27.18 | 26.75 | 27.01 | 255,613 | +0.44(+1.66%) |
Jul 05, 2016 | 26.86 | 26.98 | 26.38 | 26.57 | 484,237 | -0.62(-2.29%) |