Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.70 | 27.76 | 27.29 | 27.41 | 483,633 | -0.10(-0.36%) |
Sep 29, 2016 | 27.75 | 27.78 | 27.36 | 27.51 | 414,018 | -0.34(-1.22%) |
Sep 28, 2016 | 27.77 | 27.86 | 27.58 | 27.85 | 356,338 | +0.21(+0.77%) |
Sep 27, 2016 | 28.09 | 28.20 | 27.62 | 27.64 | 434,799 | -0.37(-1.31%) |
Sep 26, 2016 | 27.82 | 28.08 | 27.82 | 28.01 | 503,577 | +0.14(+0.49%) |
Sep 23, 2016 | 27.65 | 27.98 | 27.45 | 27.87 | 809,468 | +0.10(+0.35%) |
Sep 22, 2016 | 27.36 | 27.78 | 27.30 | 27.78 | 530,477 | +0.67(+2.47%) |
Sep 21, 2016 | 26.87 | 27.11 | 26.52 | 27.11 | 999,948 | +0.24(+0.89%) |
Sep 20, 2016 | 27.06 | 27.12 | 26.86 | 26.87 | 863,196 | -0.06(-0.22%) |
Sep 19, 2016 | 26.69 | 26.96 | 26.62 | 26.93 | 549,980 | +0.26(+0.96%) |
Sep 16, 2016 | 26.48 | 26.72 | 26.33 | 26.67 | 2,123,918 | +0.19(+0.71%) |
Sep 15, 2016 | 26.39 | 26.61 | 26.23 | 26.48 | 422,889 | +0.09(+0.34%) |
Sep 14, 2016 | 26.54 | 26.57 | 26.29 | 26.39 | 330,768 | -0.04(-0.14%) |
Sep 13, 2016 | 27.13 | 27.14 | 26.35 | 26.43 | 631,305 | -0.83(-3.06%) |
Sep 12, 2016 | 27.09 | 27.36 | 26.96 | 27.27 | 769,512 | +0.15(+0.55%) |
Sep 09, 2016 | 27.50 | 27.50 | 26.85 | 27.11 | 1,598,842 | -0.81(-2.91%) |
Sep 08, 2016 | 28.02 | 28.08 | 27.80 | 27.93 | 414,408 | -0.24(-0.85%) |
Sep 07, 2016 | 28.06 | 28.18 | 27.92 | 28.17 | 635,097 | +0.07(+0.24%) |
Sep 06, 2016 | 27.85 | 28.10 | 27.59 | 28.10 | 800,023 | +0.31(+1.11%) |
Sep 02, 2016 | 27.55 | 27.79 | 27.79 | 27.79 | 614,392 | +0.32(+1.18%) |
Sep 01, 2016 | 27.75 | 27.81 | 27.32 | 27.47 | 783,486 | -0.29(-1.03%) |
Aug 31, 2016 | 27.51 | 27.83 | 26.90 | 27.75 | 2,324,402 | +0.19(+0.68%) |
Aug 30, 2016 | 27.60 | 27.73 | 27.30 | 27.57 | 726,503 | -0.04(-0.14%) |
Aug 29, 2016 | 27.57 | 27.78 | 27.48 | 27.60 | 511,578 | +0.10(+0.36%) |
Aug 26, 2016 | 27.66 | 27.89 | 27.27 | 27.51 | 839,039 | -0.07(-0.25%) |
Aug 25, 2016 | 27.46 | 27.75 | 27.43 | 27.57 | 715,331 | +0.17(+0.60%) |
Aug 24, 2016 | 27.31 | 27.41 | 27.07 | 27.41 | 594,151 | +0.08(+0.28%) |
Aug 23, 2016 | 27.42 | 27.49 | 27.20 | 27.33 | 781,556 | +0.05(+0.19%) |
Aug 22, 2016 | 27.12 | 27.33 | 27.04 | 27.28 | 446,267 | +0.23(+0.83%) |
Aug 19, 2016 | 27.19 | 27.21 | 26.99 | 27.05 | 912,139 | -0.18(-0.66%) |
Aug 18, 2016 | 26.98 | 27.25 | 26.88 | 27.24 | 800,449 | +0.29(+1.06%) |
Aug 17, 2016 | 26.99 | 26.99 | 26.65 | 26.95 | 866,818 | +0.06(+0.22%) |
Aug 16, 2016 | 27.04 | 27.11 | 26.67 | 26.89 | 749,244 | -0.25(-0.91%) |
Aug 15, 2016 | 27.39 | 27.53 | 27.12 | 27.14 | 821,589 | -0.24(-0.88%) |
Aug 12, 2016 | 27.48 | 27.68 | 27.31 | 27.38 | 838,348 | +0.03(+0.11%) |
Aug 11, 2016 | 27.07 | 27.67 | 27.07 | 27.35 | 2,291,332 | -0.37(-1.33%) |
Aug 10, 2016 | 27.58 | 27.78 | 27.45 | 27.72 | 1,516,857 | +0.24(+0.87%) |
Aug 09, 2016 | 27.10 | 27.59 | 26.79 | 27.48 | 5,393,549 | +0.23(+0.83%) |
Aug 08, 2016 | 27.45 | 27.65 | 27.21 | 27.25 | 481,873 | -0.25(-0.90%) |
Aug 05, 2016 | 27.58 | 27.71 | 27.43 | 27.50 | 343,287 | +0.00(+0.00%) |
Aug 04, 2016 | 27.72 | 27.72 | 27.42 | 27.50 | 298,094 | -0.07(-0.25%) |
Aug 03, 2016 | 27.81 | 27.81 | 27.40 | 27.57 | 298,678 | -0.21(-0.76%) |
Aug 02, 2016 | 28.21 | 28.35 | 27.73 | 27.78 | 531,137 | -0.54(-1.91%) |
Aug 01, 2016 | 28.22 | 28.38 | 28.15 | 28.32 | 586,426 | +0.02(+0.08%) |
Jul 29, 2016 | 27.85 | 28.53 | 27.85 | 28.29 | 1,077,129 | +0.39(+1.40%) |
Jul 28, 2016 | 27.48 | 28.05 | 27.45 | 27.90 | 856,039 | +0.32(+1.17%) |
Jul 27, 2016 | 28.56 | 28.56 | 27.26 | 27.58 | 438,542 | -0.17(-0.60%) |
Jul 26, 2016 | 27.96 | 27.99 | 27.66 | 27.75 | 209,690 | -0.17(-0.59%) |
Jul 25, 2016 | 27.82 | 28.01 | 27.79 | 27.91 | 393,948 | +0.10(+0.35%) |
Jul 22, 2016 | 27.49 | 27.90 | 27.49 | 27.81 | 217,981 | +0.23(+0.84%) |
Jul 21, 2016 | 27.48 | 27.60 | 27.28 | 27.58 | 315,886 | +0.03(+0.11%) |
Jul 20, 2016 | 27.58 | 27.58 | 27.45 | 27.55 | 163,987 | +0.02(+0.05%) |
Jul 19, 2016 | 27.46 | 27.58 | 27.33 | 27.54 | 263,460 | +0.13(+0.47%) |
Jul 18, 2016 | 27.60 | 27.60 | 27.36 | 27.41 | 272,806 | -0.11(-0.41%) |
Jul 15, 2016 | 27.57 | 27.61 | 27.31 | 27.52 | 436,483 | -0.01(-0.03%) |
Jul 14, 2016 | 27.72 | 27.76 | 27.47 | 27.53 | 489,467 | -0.24(-0.87%) |
Jul 13, 2016 | 27.57 | 27.78 | 27.49 | 27.77 | 537,099 | +0.26(+0.93%) |
Jul 12, 2016 | 27.57 | 27.66 | 27.27 | 27.51 | 527,827 | -0.17(-0.60%) |
Jul 11, 2016 | 27.54 | 27.76 | 27.35 | 27.68 | 623,529 | +0.14(+0.49%) |
Jul 08, 2016 | 27.24 | 27.59 | 27.14 | 27.54 | 1,003,335 | +0.53(+1.95%) |
Jul 07, 2016 | 27.16 | 27.21 | 26.79 | 27.02 | 690,025 | -0.20(-0.75%) |
Jul 06, 2016 | 27.40 | 27.45 | 27.12 | 27.22 | 468,185 | -0.18(-0.66%) |
Jul 05, 2016 | 26.98 | 27.42 | 26.93 | 27.40 | 529,379 | +0.42(+1.56%) |