Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.07 | 27.66 | 26.97 | 27.53 | 2,890,930 | +0.69(+2.57%) |
Sep 29, 2016 | 27.15 | 27.42 | 26.81 | 26.85 | 1,864,217 | -0.38(-1.41%) |
Sep 28, 2016 | 27.13 | 27.37 | 26.81 | 27.23 | 3,609,470 | +0.23(+0.87%) |
Sep 27, 2016 | 27.13 | 27.20 | 26.81 | 26.99 | 2,541,037 | -0.19(-0.69%) |
Sep 26, 2016 | 27.25 | 27.28 | 27.03 | 27.18 | 3,503,802 | -0.28(-1.03%) |
Sep 23, 2016 | 27.40 | 27.60 | 27.34 | 27.46 | 2,268,975 | -0.01(-0.03%) |
Sep 22, 2016 | 27.06 | 27.52 | 27.06 | 27.47 | 3,592,295 | +0.79(+2.96%) |
Sep 21, 2016 | 26.95 | 27.16 | 26.59 | 26.68 | 5,776,799 | -0.13(-0.50%) |
Sep 20, 2016 | 27.29 | 27.35 | 26.67 | 26.81 | 1,979,595 | -0.23(-0.87%) |
Sep 19, 2016 | 27.60 | 27.84 | 26.97 | 27.05 | 2,677,079 | -0.26(-0.95%) |
Sep 16, 2016 | 27.31 | 27.40 | 27.03 | 27.31 | 6,590,658 | -0.16(-0.57%) |
Sep 15, 2016 | 27.36 | 27.68 | 27.24 | 27.46 | 4,527,949 | +0.14(+0.52%) |
Sep 14, 2016 | 27.24 | 27.51 | 26.77 | 27.32 | 3,326,900 | +0.08(+0.29%) |
Sep 13, 2016 | 27.21 | 27.64 | 27.07 | 27.24 | 4,206,966 | -0.37(-1.33%) |
Sep 12, 2016 | 26.81 | 27.78 | 26.69 | 27.61 | 5,318,626 | +0.89(+3.34%) |
Sep 09, 2016 | 27.78 | 27.88 | 26.72 | 26.72 | 4,507,521 | -1.33(-4.74%) |
Sep 08, 2016 | 28.18 | 28.27 | 27.83 | 28.05 | 3,780,707 | -0.22(-0.78%) |
Sep 07, 2016 | 27.82 | 28.55 | 27.79 | 28.27 | 5,184,192 | +0.45(+1.60%) |
Sep 06, 2016 | 27.71 | 27.90 | 27.41 | 27.82 | 4,014,272 | +0.35(+1.28%) |
Sep 02, 2016 | 27.28 | 27.47 | 27.47 | 27.47 | 5,172,620 | +0.38(+1.42%) |
Sep 01, 2016 | 27.04 | 27.50 | 26.81 | 27.09 | 3,343,887 | +0.17(+0.64%) |
Aug 31, 2016 | 26.77 | 27.17 | 26.63 | 26.92 | 2,670,252 | +0.05(+0.17%) |
Aug 30, 2016 | 26.51 | 27.03 | 26.45 | 26.87 | 4,271,116 | +0.36(+1.36%) |
Aug 29, 2016 | 26.25 | 26.66 | 26.18 | 26.51 | 2,076,384 | +0.27(+1.04%) |
Aug 26, 2016 | 26.91 | 26.91 | 26.16 | 26.24 | 2,363,371 | -0.09(-0.36%) |
Aug 25, 2016 | 26.38 | 26.46 | 26.03 | 26.33 | 2,734,515 | -0.17(-0.65%) |
Aug 24, 2016 | 26.89 | 26.94 | 26.46 | 26.50 | 1,825,093 | -0.37(-1.36%) |
Aug 23, 2016 | 26.91 | 27.13 | 26.76 | 26.87 | 1,824,511 | +0.18(+0.67%) |
Aug 22, 2016 | 26.56 | 26.74 | 26.32 | 26.69 | 1,794,668 | +0.02(+0.06%) |
Aug 19, 2016 | 26.32 | 26.74 | 26.31 | 26.67 | 2,674,500 | +0.16(+0.59%) |
Aug 18, 2016 | 26.49 | 26.70 | 26.26 | 26.52 | 2,755,759 | +0.01(+0.03%) |
Aug 17, 2016 | 26.70 | 26.80 | 26.41 | 26.51 | 2,593,537 | -0.19(-0.73%) |
Aug 16, 2016 | 26.70 | 26.88 | 26.59 | 26.70 | 2,359,709 | -0.04(-0.15%) |
Aug 15, 2016 | 26.47 | 27.05 | 26.42 | 26.74 | 2,207,915 | +0.38(+1.45%) |
Aug 12, 2016 | 26.36 | 26.63 | 26.17 | 26.36 | 1,524,760 | -0.15(-0.56%) |
Aug 11, 2016 | 26.40 | 26.65 | 26.30 | 26.51 | 1,802,025 | +0.23(+0.86%) |
Aug 10, 2016 | 26.32 | 26.42 | 26.17 | 26.28 | 1,356,296 | +0.00(+0.00%) |
Aug 09, 2016 | 25.99 | 26.45 | 25.93 | 26.28 | 1,853,077 | +0.22(+0.84%) |
Aug 08, 2016 | 26.03 | 26.44 | 25.93 | 26.06 | 1,615,672 | +0.13(+0.51%) |
Aug 05, 2016 | 25.60 | 26.17 | 25.51 | 25.93 | 1,785,033 | +0.53(+2.09%) |
Aug 04, 2016 | 25.52 | 25.73 | 25.35 | 25.40 | 2,003,579 | -0.10(-0.40%) |
Aug 03, 2016 | 24.79 | 25.56 | 24.68 | 25.50 | 2,787,616 | +0.45(+1.81%) |
Aug 02, 2016 | 25.64 | 25.66 | 24.55 | 25.05 | 5,394,834 | -0.76(-2.96%) |
Aug 01, 2016 | 25.87 | 26.14 | 25.61 | 25.81 | 2,717,820 | -0.05(-0.21%) |
Jul 29, 2016 | 25.39 | 26.17 | 25.37 | 25.87 | 4,413,779 | +0.54(+2.12%) |
Jul 28, 2016 | 25.78 | 26.07 | 24.90 | 25.33 | 4,506,430 | -1.34(-5.03%) |
Jul 27, 2016 | 26.49 | 27.06 | 26.36 | 26.67 | 5,148,576 | +0.21(+0.80%) |
Jul 26, 2016 | 26.02 | 26.53 | 25.89 | 26.46 | 2,476,511 | +0.53(+2.04%) |
Jul 25, 2016 | 25.79 | 25.98 | 25.69 | 25.93 | 1,783,758 | +0.19(+0.73%) |
Jul 22, 2016 | 25.84 | 25.88 | 25.37 | 25.74 | 1,842,759 | -0.14(-0.54%) |
Jul 21, 2016 | 25.42 | 25.92 | 25.35 | 25.88 | 2,364,660 | +0.73(+2.91%) |
Jul 20, 2016 | 24.84 | 25.25 | 24.67 | 25.15 | 1,446,878 | +0.31(+1.26%) |
Jul 19, 2016 | 24.78 | 24.98 | 24.65 | 24.84 | 1,472,845 | -0.24(-0.96%) |
Jul 18, 2016 | 24.79 | 25.25 | 24.63 | 25.08 | 2,288,584 | +0.24(+0.97%) |
Jul 15, 2016 | 24.66 | 25.07 | 24.33 | 24.84 | 3,181,086 | +0.25(+1.01%) |
Jul 14, 2016 | 24.80 | 25.00 | 24.49 | 24.59 | 2,424,884 | +0.29(+1.19%) |
Jul 13, 2016 | 24.55 | 24.55 | 23.96 | 24.30 | 2,319,053 | -0.13(-0.54%) |
Jul 12, 2016 | 24.59 | 25.10 | 24.26 | 24.43 | 3,389,909 | +0.26(+1.06%) |
Jul 11, 2016 | 24.03 | 24.68 | 24.03 | 24.18 | 2,695,924 | +0.34(+1.44%) |
Jul 08, 2016 | 23.15 | 24.03 | 22.94 | 23.83 | 4,160,513 | +0.90(+3.91%) |
Jul 07, 2016 | 22.50 | 23.21 | 22.47 | 22.94 | 2,014,951 | +0.58(+2.58%) |
Jul 06, 2016 | 21.91 | 22.49 | 21.54 | 22.36 | 4,662,829 | +0.12(+0.56%) |
Jul 05, 2016 | 23.17 | 23.30 | 22.19 | 22.24 | 2,919,962 | -1.38(-5.84%) |