Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.98 | 26.11 | 25.42 | 25.89 | 1,131,707 | -0.06(-0.24%) |
Sep 29, 2016 | 26.31 | 26.40 | 25.77 | 25.95 | 444,478 | -0.55(-2.08%) |
Sep 28, 2016 | 26.54 | 26.75 | 26.20 | 26.50 | 624,676 | -0.20(-0.74%) |
Sep 27, 2016 | 27.19 | 27.32 | 26.65 | 26.70 | 497,216 | -0.44(-1.63%) |
Sep 26, 2016 | 27.43 | 27.44 | 27.14 | 27.14 | 576,967 | -0.32(-1.15%) |
Sep 23, 2016 | 27.79 | 27.84 | 27.46 | 27.46 | 444,040 | -0.46(-1.64%) |
Sep 22, 2016 | 27.38 | 28.04 | 27.23 | 27.91 | 797,998 | +0.65(+2.37%) |
Sep 21, 2016 | 26.59 | 27.28 | 26.41 | 27.27 | 569,924 | +0.67(+2.50%) |
Sep 20, 2016 | 26.67 | 26.77 | 26.52 | 26.60 | 506,166 | +0.09(+0.35%) |
Sep 19, 2016 | 26.27 | 26.52 | 26.23 | 26.51 | 276,557 | +0.32(+1.22%) |
Sep 16, 2016 | 25.81 | 26.29 | 25.49 | 26.19 | 969,123 | +0.40(+1.55%) |
Sep 15, 2016 | 25.56 | 25.85 | 25.44 | 25.79 | 382,404 | +0.22(+0.86%) |
Sep 14, 2016 | 25.84 | 25.94 | 25.48 | 25.57 | 371,458 | -0.20(-0.76%) |
Sep 13, 2016 | 26.19 | 26.19 | 25.52 | 25.77 | 422,263 | -0.52(-1.99%) |
Sep 12, 2016 | 26.03 | 26.32 | 25.94 | 26.29 | 356,694 | +0.24(+0.93%) |
Sep 09, 2016 | 26.70 | 26.75 | 26.03 | 26.05 | 582,434 | -1.00(-3.70%) |
Sep 08, 2016 | 26.99 | 27.25 | 26.94 | 27.05 | 439,745 | -0.09(-0.32%) |
Sep 07, 2016 | 26.95 | 27.17 | 26.67 | 27.13 | 411,668 | +0.26(+0.96%) |
Sep 06, 2016 | 26.76 | 27.04 | 26.66 | 26.88 | 366,741 | +0.19(+0.70%) |
Sep 02, 2016 | 26.44 | 26.69 | 26.69 | 26.69 | 485,830 | +0.36(+1.37%) |
Sep 01, 2016 | 26.20 | 26.37 | 26.13 | 26.33 | 467,384 | +0.02(+0.09%) |
Aug 31, 2016 | 26.31 | 26.36 | 26.06 | 26.31 | 431,980 | -0.02(-0.06%) |
Aug 30, 2016 | 26.47 | 26.64 | 26.16 | 26.32 | 375,203 | -0.13(-0.47%) |
Aug 29, 2016 | 26.23 | 26.58 | 26.23 | 26.45 | 266,462 | +0.33(+1.26%) |
Aug 26, 2016 | 26.78 | 26.93 | 26.05 | 26.12 | 348,895 | -0.61(-2.28%) |
Aug 25, 2016 | 26.66 | 26.81 | 26.63 | 26.73 | 213,553 | +0.05(+0.21%) |
Aug 24, 2016 | 26.78 | 26.89 | 26.44 | 26.67 | 267,086 | -0.13(-0.47%) |
Aug 23, 2016 | 27.00 | 27.14 | 26.79 | 26.80 | 250,168 | -0.14(-0.52%) |
Aug 22, 2016 | 26.84 | 27.08 | 26.78 | 26.94 | 280,242 | +0.05(+0.20%) |
Aug 19, 2016 | 27.04 | 27.12 | 26.63 | 26.88 | 451,390 | -0.25(-0.92%) |
Aug 18, 2016 | 26.46 | 27.13 | 26.46 | 27.13 | 528,794 | +0.69(+2.60%) |
Aug 17, 2016 | 26.16 | 26.52 | 26.02 | 26.45 | 399,712 | +0.18(+0.68%) |
Aug 16, 2016 | 26.75 | 26.75 | 26.25 | 26.27 | 360,281 | -0.59(-2.18%) |
Aug 15, 2016 | 27.44 | 27.50 | 26.75 | 26.85 | 545,039 | -0.53(-1.94%) |
Aug 12, 2016 | 27.44 | 27.93 | 27.32 | 27.38 | 482,329 | +0.07(+0.26%) |
Aug 11, 2016 | 27.52 | 27.56 | 27.26 | 27.31 | 296,820 | -0.24(-0.88%) |
Aug 10, 2016 | 27.63 | 27.63 | 27.44 | 27.56 | 214,293 | +0.01(+0.03%) |
Aug 09, 2016 | 27.57 | 27.65 | 27.45 | 27.55 | 388,798 | -0.09(-0.31%) |
Aug 08, 2016 | 27.75 | 27.97 | 27.53 | 27.63 | 488,761 | -0.20(-0.70%) |
Aug 05, 2016 | 27.98 | 28.01 | 27.71 | 27.83 | 475,931 | -0.18(-0.64%) |
Aug 04, 2016 | 28.18 | 28.35 | 27.92 | 28.01 | 354,197 | -0.17(-0.61%) |
Aug 03, 2016 | 28.33 | 28.52 | 27.92 | 28.18 | 475,041 | -0.12(-0.41%) |
Aug 02, 2016 | 29.16 | 29.16 | 28.21 | 28.30 | 580,220 | -0.43(-1.50%) |
Aug 01, 2016 | 29.07 | 29.13 | 28.60 | 28.73 | 626,209 | -0.39(-1.34%) |
Jul 29, 2016 | 28.89 | 29.25 | 28.78 | 29.12 | 1,799,375 | +0.23(+0.81%) |
Jul 28, 2016 | 28.78 | 28.97 | 28.36 | 28.89 | 929,174 | +0.13(+0.43%) |
Jul 27, 2016 | 29.37 | 29.37 | 28.50 | 28.76 | 1,170,442 | -0.64(-2.18%) |
Jul 26, 2016 | 29.79 | 29.91 | 29.38 | 29.40 | 762,674 | -0.36(-1.21%) |
Jul 25, 2016 | 29.64 | 29.77 | 29.57 | 29.76 | 314,586 | -0.01(-0.03%) |
Jul 22, 2016 | 29.46 | 29.94 | 29.46 | 29.77 | 376,981 | +0.29(+0.98%) |
Jul 21, 2016 | 29.31 | 29.50 | 29.12 | 29.48 | 394,494 | +0.11(+0.37%) |
Jul 20, 2016 | 29.32 | 29.38 | 29.18 | 29.37 | 355,729 | +0.05(+0.19%) |
Jul 19, 2016 | 29.22 | 29.40 | 28.93 | 29.32 | 379,391 | -0.03(-0.11%) |
Jul 18, 2016 | 29.55 | 29.55 | 29.28 | 29.35 | 308,049 | -0.09(-0.32%) |
Jul 15, 2016 | 29.34 | 29.66 | 29.28 | 29.44 | 526,516 | +0.16(+0.53%) |
Jul 14, 2016 | 29.50 | 29.74 | 29.17 | 29.28 | 696,086 | -0.49(-1.65%) |
Jul 13, 2016 | 29.83 | 29.96 | 29.71 | 29.78 | 441,426 | +0.16(+0.55%) |
Jul 12, 2016 | 29.74 | 29.90 | 29.57 | 29.61 | 813,858 | -0.27(-0.92%) |
Jul 11, 2016 | 29.59 | 29.89 | 29.23 | 29.89 | 472,044 | +0.14(+0.47%) |
Jul 08, 2016 | 29.41 | 29.78 | 29.48 | 29.75 | 565,734 | +0.27(+0.90%) |
Jul 07, 2016 | 30.11 | 30.26 | 29.44 | 29.48 | 488,204 | -0.79(-2.61%) |
Jul 06, 2016 | 30.14 | 30.43 | 30.03 | 30.27 | 500,819 | +0.05(+0.18%) |
Jul 05, 2016 | 30.04 | 30.34 | 29.97 | 30.21 | 622,771 | +0.30(+1.02%) |