Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.84 | 27.41 | 26.56 | 27.06 | 3,908,220 | +0.68(+2.57%) |
Sep 29, 2016 | 27.42 | 27.63 | 26.10 | 26.38 | 5,209,518 | -1.12(-4.08%) |
Sep 28, 2016 | 27.30 | 27.54 | 26.71 | 27.50 | 2,860,483 | +0.48(+1.79%) |
Sep 27, 2016 | 26.57 | 27.17 | 26.35 | 27.02 | 2,767,570 | +0.30(+1.11%) |
Sep 26, 2016 | 27.11 | 27.25 | 26.59 | 26.72 | 2,816,941 | -0.84(-3.06%) |
Sep 23, 2016 | 27.72 | 27.92 | 27.54 | 27.57 | 2,171,641 | -0.38(-1.36%) |
Sep 22, 2016 | 27.85 | 28.13 | 27.74 | 27.95 | 3,808,903 | +0.50(+1.83%) |
Sep 21, 2016 | 27.11 | 27.52 | 26.63 | 27.45 | 5,883,541 | +0.71(+2.64%) |
Sep 20, 2016 | 27.09 | 27.35 | 26.70 | 26.74 | 1,940,892 | +0.02(+0.07%) |
Sep 19, 2016 | 26.79 | 27.12 | 26.45 | 26.72 | 2,653,491 | +0.45(+1.73%) |
Sep 16, 2016 | 26.60 | 26.68 | 26.04 | 26.27 | 2,683,953 | -0.66(-2.45%) |
Sep 15, 2016 | 26.44 | 27.10 | 26.13 | 26.93 | 3,723,816 | +0.54(+2.04%) |
Sep 14, 2016 | 26.70 | 27.08 | 26.20 | 26.39 | 3,795,629 | -0.25(-0.94%) |
Sep 13, 2016 | 27.25 | 27.33 | 26.33 | 26.64 | 5,578,701 | -1.37(-4.90%) |
Sep 12, 2016 | 26.58 | 28.25 | 26.42 | 28.01 | 4,826,232 | +0.90(+3.32%) |
Sep 09, 2016 | 28.62 | 28.62 | 27.10 | 27.11 | 5,924,906 | -1.75(-6.08%) |
Sep 08, 2016 | 28.91 | 29.10 | 28.74 | 28.87 | 2,559,937 | -0.15(-0.51%) |
Sep 07, 2016 | 28.64 | 29.06 | 28.47 | 29.02 | 2,190,662 | +0.19(+0.64%) |
Sep 06, 2016 | 29.02 | 29.05 | 28.27 | 28.83 | 3,111,917 | -0.11(-0.38%) |
Sep 02, 2016 | 28.64 | 28.94 | 28.94 | 28.94 | 3,249,771 | +0.50(+1.76%) |
Sep 01, 2016 | 28.79 | 28.96 | 27.87 | 28.44 | 3,782,915 | -0.26(-0.91%) |
Aug 31, 2016 | 28.62 | 28.77 | 28.10 | 28.70 | 3,147,117 | +0.06(+0.19%) |
Aug 30, 2016 | 28.25 | 28.66 | 28.03 | 28.64 | 3,455,590 | +0.60(+2.15%) |
Aug 29, 2016 | 27.54 | 28.28 | 27.39 | 28.04 | 2,918,180 | +0.68(+2.48%) |
Aug 26, 2016 | 27.59 | 27.97 | 26.92 | 27.36 | 5,111,513 | +0.06(+0.20%) |
Aug 25, 2016 | 27.09 | 27.48 | 26.96 | 27.31 | 1,654,725 | +0.20(+0.75%) |
Aug 24, 2016 | 27.29 | 27.46 | 26.99 | 27.10 | 1,630,006 | -0.19(-0.68%) |
Aug 23, 2016 | 27.43 | 27.66 | 27.29 | 27.29 | 2,225,285 | +0.13(+0.48%) |
Aug 22, 2016 | 27.05 | 27.20 | 26.82 | 27.16 | 1,775,702 | +0.11(+0.41%) |
Aug 19, 2016 | 26.96 | 27.12 | 26.66 | 27.05 | 2,105,203 | -0.14(-0.51%) |
Aug 18, 2016 | 27.22 | 27.31 | 26.93 | 27.19 | 1,986,498 | -0.01(-0.03%) |
Aug 17, 2016 | 27.04 | 27.26 | 26.78 | 27.20 | 2,324,177 | +0.22(+0.83%) |
Aug 16, 2016 | 27.08 | 27.21 | 26.92 | 26.97 | 2,335,504 | -0.31(-1.12%) |
Aug 15, 2016 | 27.11 | 27.37 | 27.01 | 27.28 | 2,155,874 | +0.42(+1.55%) |
Aug 12, 2016 | 26.65 | 26.96 | 26.52 | 26.86 | 2,390,232 | -0.12(-0.45%) |
Aug 11, 2016 | 27.17 | 27.31 | 26.81 | 26.98 | 1,922,731 | +0.07(+0.28%) |
Aug 10, 2016 | 27.47 | 27.49 | 26.79 | 26.91 | 2,265,351 | -0.53(-1.93%) |
Aug 09, 2016 | 27.43 | 27.54 | 27.25 | 27.44 | 2,377,883 | +0.11(+0.41%) |
Aug 08, 2016 | 27.49 | 27.61 | 27.20 | 27.33 | 3,436,351 | +0.00(+0.00%) |
Aug 05, 2016 | 26.59 | 27.34 | 26.48 | 27.33 | 4,697,368 | +1.29(+4.96%) |
Aug 04, 2016 | 26.07 | 26.23 | 25.83 | 26.04 | 1,476,008 | -0.07(-0.28%) |
Aug 03, 2016 | 25.32 | 26.12 | 25.32 | 26.11 | 2,071,426 | +0.61(+2.40%) |
Aug 02, 2016 | 25.96 | 26.19 | 25.30 | 25.50 | 2,853,986 | -0.68(-2.59%) |
Aug 01, 2016 | 26.36 | 26.67 | 26.02 | 26.18 | 2,689,293 | -0.16(-0.60%) |
Jul 29, 2016 | 26.23 | 26.67 | 26.15 | 26.33 | 2,343,795 | -0.14(-0.53%) |
Jul 28, 2016 | 26.04 | 26.62 | 25.83 | 26.47 | 2,792,299 | +0.27(+1.03%) |
Jul 27, 2016 | 26.29 | 26.41 | 25.98 | 26.20 | 3,560,948 | -0.13(-0.49%) |
Jul 26, 2016 | 26.14 | 26.43 | 25.99 | 26.33 | 3,001,090 | +0.13(+0.50%) |
Jul 25, 2016 | 26.24 | 26.43 | 26.03 | 26.20 | 2,101,379 | -0.19(-0.70%) |
Jul 22, 2016 | 26.03 | 26.45 | 25.91 | 26.39 | 2,254,496 | +0.45(+1.75%) |
Jul 21, 2016 | 26.27 | 26.30 | 25.81 | 25.93 | 2,767,160 | -0.31(-1.17%) |
Jul 20, 2016 | 26.27 | 26.35 | 25.90 | 26.24 | 2,450,938 | +0.18(+0.68%) |
Jul 19, 2016 | 25.63 | 26.06 | 25.60 | 26.06 | 2,112,813 | +0.17(+0.65%) |
Jul 18, 2016 | 25.74 | 26.03 | 25.67 | 25.90 | 2,244,282 | +0.21(+0.83%) |
Jul 15, 2016 | 26.19 | 26.24 | 25.33 | 25.68 | 3,545,310 | -0.15(-0.57%) |
Jul 14, 2016 | 26.40 | 26.52 | 25.72 | 25.83 | 4,566,620 | +0.59(+2.35%) |
Jul 13, 2016 | 25.11 | 25.34 | 24.92 | 25.24 | 3,091,873 | +0.05(+0.18%) |
Jul 12, 2016 | 24.86 | 25.28 | 24.78 | 25.19 | 4,107,959 | +0.84(+3.47%) |
Jul 11, 2016 | 24.24 | 24.57 | 24.16 | 24.35 | 4,197,947 | +0.42(+1.75%) |
Jul 08, 2016 | 23.49 | 24.04 | 22.74 | 23.93 | 6,052,425 | +1.19(+5.22%) |
Jul 07, 2016 | 22.82 | 23.18 | 22.43 | 22.74 | 4,033,422 | +0.07(+0.33%) |
Jul 06, 2016 | 22.14 | 22.72 | 21.86 | 22.67 | 4,838,175 | +0.13(+0.58%) |
Jul 05, 2016 | 22.81 | 22.89 | 22.21 | 22.54 | 4,741,322 | -0.84(-3.57%) |