Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.79 | 27.86 | 27.47 | 27.67 | 4,745,669 | +0.05(+0.20%) |
Sep 29, 2016 | 27.83 | 28.07 | 27.54 | 27.62 | 5,050,821 | -0.16(-0.59%) |
Sep 28, 2016 | 27.54 | 27.82 | 27.45 | 27.78 | 2,733,316 | +0.27(+1.00%) |
Sep 27, 2016 | 27.39 | 27.72 | 27.27 | 27.51 | 3,697,700 | +0.09(+0.33%) |
Sep 26, 2016 | 27.54 | 27.72 | 27.23 | 27.42 | 6,754,714 | -0.24(-0.86%) |
Sep 23, 2016 | 27.95 | 28.18 | 27.65 | 27.65 | 3,449,591 | -0.39(-1.41%) |
Sep 22, 2016 | 27.99 | 28.29 | 27.90 | 28.05 | 3,654,604 | +0.32(+1.16%) |
Sep 21, 2016 | 27.47 | 27.76 | 27.15 | 27.73 | 5,023,794 | +0.29(+1.07%) |
Sep 20, 2016 | 28.07 | 28.07 | 27.34 | 27.43 | 5,169,137 | -0.48(-1.71%) |
Sep 19, 2016 | 27.65 | 28.31 | 27.65 | 27.91 | 3,694,320 | +0.45(+1.64%) |
Sep 16, 2016 | 27.69 | 27.86 | 27.37 | 27.46 | 5,675,012 | -0.46(-1.64%) |
Sep 15, 2016 | 27.59 | 28.01 | 27.44 | 27.92 | 4,374,199 | +0.33(+1.20%) |
Sep 14, 2016 | 27.53 | 27.83 | 27.39 | 27.59 | 4,957,552 | +0.07(+0.27%) |
Sep 13, 2016 | 28.24 | 28.38 | 27.36 | 27.52 | 6,720,840 | -0.49(-1.77%) |
Sep 12, 2016 | 27.47 | 28.15 | 27.43 | 28.01 | 5,731,250 | +0.32(+1.16%) |
Sep 09, 2016 | 28.62 | 28.63 | 27.48 | 27.69 | 4,877,513 | -1.21(-4.19%) |
Sep 08, 2016 | 29.29 | 29.29 | 28.88 | 28.90 | 3,159,455 | -0.44(-1.50%) |
Sep 07, 2016 | 28.78 | 29.50 | 28.78 | 29.34 | 3,610,536 | +0.52(+1.81%) |
Sep 06, 2016 | 28.99 | 29.17 | 28.68 | 28.82 | 3,065,762 | -0.15(-0.51%) |
Sep 02, 2016 | 29.12 | 28.96 | 28.96 | 28.96 | 3,381,617 | +0.05(+0.16%) |
Sep 01, 2016 | 29.42 | 29.52 | 28.84 | 28.92 | 3,920,158 | -0.46(-1.56%) |
Aug 31, 2016 | 29.40 | 29.43 | 29.16 | 29.38 | 2,853,626 | -0.03(-0.09%) |
Aug 30, 2016 | 29.18 | 29.46 | 29.11 | 29.40 | 3,505,090 | +0.23(+0.79%) |
Aug 29, 2016 | 29.23 | 29.51 | 29.12 | 29.18 | 5,223,646 | -0.09(-0.31%) |
Aug 26, 2016 | 29.94 | 30.04 | 29.06 | 29.27 | 3,732,337 | -0.63(-2.11%) |
Aug 25, 2016 | 29.84 | 30.14 | 29.78 | 29.90 | 2,020,487 | -0.04(-0.12%) |
Aug 24, 2016 | 30.08 | 30.25 | 29.82 | 29.94 | 3,283,779 | -0.29(-0.97%) |
Aug 23, 2016 | 29.52 | 30.48 | 29.34 | 30.23 | 6,659,909 | +0.84(+2.87%) |
Aug 22, 2016 | 29.21 | 29.44 | 28.99 | 29.39 | 3,532,853 | +0.17(+0.60%) |
Aug 19, 2016 | 29.29 | 29.41 | 29.16 | 29.21 | 3,186,451 | -0.16(-0.53%) |
Aug 18, 2016 | 29.40 | 29.53 | 29.09 | 29.37 | 3,506,188 | +0.00(+0.00%) |
Aug 17, 2016 | 29.53 | 29.68 | 29.12 | 29.37 | 3,335,232 | -0.27(-0.93%) |
Aug 16, 2016 | 29.68 | 29.70 | 29.41 | 29.64 | 2,250,502 | -0.10(-0.34%) |
Aug 15, 2016 | 29.50 | 30.11 | 29.50 | 29.74 | 2,838,868 | +0.27(+0.93%) |
Aug 12, 2016 | 29.61 | 29.70 | 29.27 | 29.47 | 2,775,124 | -0.17(-0.59%) |
Aug 11, 2016 | 29.59 | 29.89 | 29.43 | 29.64 | 2,761,871 | +0.17(+0.59%) |
Aug 10, 2016 | 29.66 | 29.67 | 29.18 | 29.47 | 2,329,115 | -0.10(-0.34%) |
Aug 09, 2016 | 29.41 | 29.59 | 29.29 | 29.57 | 3,559,063 | +0.15(+0.50%) |
Aug 08, 2016 | 29.66 | 29.80 | 29.35 | 29.42 | 2,873,544 | -0.17(-0.59%) |
Aug 05, 2016 | 29.54 | 29.74 | 29.37 | 29.60 | 3,874,390 | +0.21(+0.72%) |
Aug 04, 2016 | 29.57 | 29.69 | 29.06 | 29.39 | 3,983,238 | -0.13(-0.43%) |
Aug 03, 2016 | 29.19 | 29.71 | 29.08 | 29.51 | 3,838,920 | +0.18(+0.62%) |
Aug 02, 2016 | 29.88 | 30.03 | 29.28 | 29.33 | 3,162,314 | -0.69(-2.31%) |
Aug 01, 2016 | 30.00 | 30.27 | 29.88 | 30.03 | 3,462,365 | -0.03(-0.09%) |
Jul 29, 2016 | 30.87 | 30.89 | 29.89 | 30.05 | 6,069,504 | -0.79(-2.55%) |
Jul 28, 2016 | 30.85 | 31.06 | 30.74 | 30.84 | 3,318,797 | -0.05(-0.15%) |
Jul 27, 2016 | 31.10 | 31.38 | 30.74 | 30.89 | 4,442,852 | -0.13(-0.41%) |
Jul 26, 2016 | 30.88 | 31.08 | 30.53 | 31.01 | 5,430,557 | +0.16(+0.53%) |
Jul 25, 2016 | 31.03 | 31.23 | 30.79 | 30.85 | 4,562,037 | -0.19(-0.62%) |
Jul 22, 2016 | 31.11 | 31.50 | 30.58 | 31.04 | 7,014,965 | -0.30(-0.96%) |
Jul 21, 2016 | 31.30 | 31.59 | 30.94 | 31.34 | 7,823,077 | -0.11(-0.35%) |
Jul 20, 2016 | 31.17 | 31.50 | 31.02 | 31.45 | 5,856,541 | +0.31(+1.00%) |
Jul 19, 2016 | 31.03 | 31.28 | 30.86 | 31.14 | 3,867,255 | +0.11(+0.35%) |
Jul 18, 2016 | 31.00 | 31.10 | 30.74 | 31.03 | 2,412,909 | +0.14(+0.44%) |
Jul 15, 2016 | 31.12 | 31.19 | 30.59 | 30.89 | 4,625,790 | -0.18(-0.59%) |
Jul 14, 2016 | 31.21 | 31.33 | 30.99 | 31.08 | 3,713,538 | +0.09(+0.29%) |
Jul 13, 2016 | 31.00 | 31.15 | 30.81 | 30.99 | 3,368,872 | +0.07(+0.24%) |
Jul 12, 2016 | 31.21 | 31.26 | 30.82 | 30.91 | 4,659,193 | -0.04(-0.12%) |
Jul 11, 2016 | 31.03 | 31.31 | 30.90 | 30.95 | 3,862,058 | +0.04(+0.12%) |
Jul 08, 2016 | 30.33 | 31.05 | 30.01 | 30.91 | 5,155,137 | +0.90(+3.02%) |
Jul 07, 2016 | 30.07 | 30.39 | 29.80 | 30.01 | 5,784,353 | +0.11(+0.37%) |
Jul 06, 2016 | 28.80 | 29.91 | 28.77 | 29.90 | 6,920,661 | +0.86(+2.96%) |
Jul 05, 2016 | 28.93 | 29.12 | 28.58 | 29.04 | 3,212,525 | -0.07(-0.25%) |