Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.41 | 28.33 | 27.31 | 28.25 | 2,587,132 | +0.95(+3.48%) |
Sep 29, 2016 | 27.40 | 27.98 | 26.84 | 27.30 | 2,236,381 | -0.13(-0.47%) |
Sep 28, 2016 | 26.23 | 27.50 | 25.92 | 27.43 | 4,067,553 | +1.18(+4.50%) |
Sep 27, 2016 | 27.26 | 27.42 | 26.07 | 26.25 | 6,484,151 | -1.41(-5.10%) |
Sep 26, 2016 | 27.48 | 27.96 | 27.20 | 27.66 | 2,085,749 | +0.21(+0.77%) |
Sep 23, 2016 | 27.73 | 28.07 | 27.03 | 27.45 | 2,494,079 | -0.47(-1.68%) |
Sep 22, 2016 | 27.09 | 28.07 | 26.88 | 27.92 | 4,793,062 | +1.29(+4.84%) |
Sep 21, 2016 | 26.90 | 26.99 | 26.00 | 26.63 | 4,135,639 | +0.06(+0.23%) |
Sep 20, 2016 | 26.47 | 27.05 | 26.40 | 26.57 | 2,436,447 | +0.07(+0.26%) |
Sep 19, 2016 | 26.99 | 27.03 | 26.46 | 26.50 | 1,819,644 | -0.24(-0.90%) |
Sep 16, 2016 | 27.93 | 28.17 | 26.70 | 26.74 | 4,665,071 | -1.62(-5.71%) |
Sep 15, 2016 | 28.43 | 28.99 | 28.16 | 28.36 | 2,118,722 | -0.05(-0.18%) |
Sep 14, 2016 | 28.88 | 28.92 | 28.23 | 28.41 | 2,758,229 | -0.57(-1.97%) |
Sep 13, 2016 | 29.62 | 29.89 | 28.72 | 28.98 | 2,562,577 | -1.07(-3.56%) |
Sep 12, 2016 | 29.31 | 30.09 | 29.08 | 30.05 | 1,995,653 | +0.44(+1.49%) |
Sep 09, 2016 | 29.76 | 30.25 | 29.55 | 29.61 | 2,264,862 | -0.49(-1.63%) |
Sep 08, 2016 | 29.60 | 30.15 | 29.49 | 30.10 | 3,811,417 | +0.70(+2.38%) |
Sep 07, 2016 | 29.60 | 29.88 | 29.04 | 29.40 | 2,947,045 | -0.10(-0.34%) |
Sep 06, 2016 | 29.15 | 29.57 | 29.05 | 29.50 | 6,798,523 | +0.48(+1.65%) |
Sep 02, 2016 | 28.91 | 29.02 | 29.02 | 29.02 | 2,294,000 | +0.34(+1.19%) |
Sep 01, 2016 | 28.32 | 28.88 | 28.07 | 28.68 | 2,152,061 | +0.08(+0.28%) |
Aug 31, 2016 | 28.93 | 29.11 | 28.25 | 28.60 | 3,842,942 | -0.43(-1.48%) |
Aug 30, 2016 | 29.17 | 29.53 | 28.79 | 29.03 | 4,213,923 | -0.12(-0.41%) |
Aug 29, 2016 | 28.47 | 29.23 | 28.37 | 29.15 | 2,520,070 | +0.58(+2.03%) |
Aug 26, 2016 | 27.93 | 28.59 | 27.79 | 28.57 | 3,549,004 | +0.78(+2.81%) |
Aug 25, 2016 | 27.55 | 27.88 | 27.18 | 27.79 | 1,745,794 | +0.16(+0.58%) |
Aug 24, 2016 | 27.45 | 28.09 | 27.21 | 27.63 | 2,189,034 | +0.16(+0.58%) |
Aug 23, 2016 | 27.22 | 27.55 | 26.79 | 27.47 | 2,456,766 | +0.20(+0.73%) |
Aug 22, 2016 | 26.46 | 27.30 | 26.07 | 27.27 | 2,590,480 | +0.53(+1.98%) |
Aug 19, 2016 | 26.59 | 26.89 | 26.27 | 26.74 | 1,863,161 | +0.29(+1.10%) |
Aug 18, 2016 | 25.70 | 26.46 | 25.34 | 26.45 | 3,861,802 | +0.80(+3.12%) |
Aug 17, 2016 | 26.39 | 26.53 | 25.63 | 25.65 | 3,166,029 | -0.84(-3.17%) |
Aug 16, 2016 | 26.88 | 26.88 | 26.36 | 26.49 | 2,825,317 | -0.42(-1.56%) |
Aug 15, 2016 | 27.20 | 27.30 | 26.70 | 26.91 | 1,865,610 | -0.04(-0.15%) |
Aug 12, 2016 | 26.96 | 27.20 | 26.81 | 26.95 | 1,428,563 | +0.00(+0.00%) |
Aug 11, 2016 | 27.25 | 27.36 | 26.93 | 26.95 | 1,556,343 | -0.10(-0.37%) |
Aug 10, 2016 | 26.74 | 27.29 | 26.60 | 27.05 | 3,654,000 | +0.33(+1.24%) |
Aug 09, 2016 | 26.99 | 27.33 | 26.61 | 26.72 | 2,217,156 | -0.18(-0.67%) |
Aug 08, 2016 | 26.54 | 27.21 | 26.28 | 26.90 | 3,972,012 | +0.69(+2.63%) |
Aug 05, 2016 | 27.60 | 27.60 | 26.09 | 26.21 | 5,784,817 | -0.60(-2.24%) |
Aug 04, 2016 | 27.63 | 28.72 | 26.18 | 26.81 | 7,343,425 | -1.86(-6.49%) |
Aug 03, 2016 | 27.92 | 28.78 | 27.60 | 28.67 | 1,913,025 | +0.78(+2.80%) |
Aug 02, 2016 | 28.23 | 28.54 | 27.43 | 27.89 | 1,463,592 | +0.03(+0.11%) |
Aug 01, 2016 | 28.94 | 28.94 | 27.74 | 27.86 | 1,940,757 | -1.23(-4.23%) |
Jul 29, 2016 | 28.44 | 29.20 | 28.38 | 29.09 | 1,794,257 | +0.39(+1.36%) |
Jul 28, 2016 | 28.69 | 29.16 | 28.25 | 28.70 | 1,912,576 | +0.04(+0.14%) |
Jul 27, 2016 | 29.08 | 29.51 | 28.18 | 28.66 | 1,956,357 | -0.07(-0.24%) |
Jul 26, 2016 | 28.67 | 28.99 | 28.50 | 28.73 | 1,822,518 | -0.16(-0.55%) |
Jul 25, 2016 | 29.51 | 29.51 | 28.44 | 28.89 | 2,100,506 | -0.70(-2.37%) |
Jul 22, 2016 | 29.79 | 30.30 | 29.53 | 29.59 | 1,447,150 | -0.08(-0.27%) |
Jul 21, 2016 | 30.51 | 31.03 | 29.64 | 29.67 | 1,586,623 | -0.70(-2.30%) |
Jul 20, 2016 | 30.35 | 30.90 | 29.70 | 30.37 | 1,943,373 | -0.08(-0.26%) |
Jul 19, 2016 | 30.55 | 30.87 | 29.93 | 30.45 | 2,509,111 | -0.10(-0.33%) |
Jul 18, 2016 | 30.36 | 30.62 | 30.00 | 30.55 | 1,395,896 | +0.14(+0.46%) |
Jul 15, 2016 | 30.53 | 31.18 | 29.90 | 30.41 | 4,432,404 | -1.10(-3.49%) |
Jul 14, 2016 | 31.69 | 31.98 | 30.94 | 31.51 | 2,475,127 | +0.33(+1.06%) |
Jul 13, 2016 | 32.06 | 32.30 | 30.69 | 31.18 | 1,383,938 | -0.84(-2.62%) |
Jul 12, 2016 | 31.72 | 32.50 | 31.68 | 32.02 | 1,683,059 | +0.89(+2.86%) |
Jul 11, 2016 | 30.94 | 31.28 | 30.64 | 31.13 | 1,419,505 | +0.33(+1.07%) |
Jul 08, 2016 | 30.00 | 30.99 | 29.96 | 30.80 | 1,618,315 | +0.84(+2.80%) |
Jul 07, 2016 | 30.94 | 31.22 | 29.61 | 29.96 | 2,477,059 | -0.47(-1.54%) |
Jul 05, 2016 | 31.05 | 31.18 | 29.67 | 30.43 | 1,973,877 | -1.23(-3.89%) |