Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.69 | 27.81 | 27.42 | 27.43 | 3,359,452 | -0.09(-0.33%) |
Sep 29, 2016 | 27.49 | 27.74 | 27.29 | 27.52 | 2,609,172 | -0.03(-0.11%) |
Sep 28, 2016 | 27.35 | 27.57 | 27.13 | 27.55 | 2,597,962 | +0.20(+0.73%) |
Sep 27, 2016 | 27.33 | 27.51 | 27.10 | 27.35 | 2,839,391 | +0.04(+0.15%) |
Sep 26, 2016 | 27.39 | 27.49 | 27.21 | 27.31 | 2,357,661 | -0.11(-0.40%) |
Sep 23, 2016 | 27.46 | 27.62 | 27.32 | 27.42 | 3,853,878 | -0.19(-0.69%) |
Sep 22, 2016 | 27.08 | 27.72 | 26.95 | 27.61 | 5,094,979 | +0.69(+2.56%) |
Sep 21, 2016 | 26.84 | 27.20 | 26.65 | 26.92 | 4,296,810 | +0.17(+0.64%) |
Sep 20, 2016 | 27.25 | 27.28 | 26.72 | 26.75 | 3,345,411 | -0.29(-1.07%) |
Sep 19, 2016 | 26.98 | 27.25 | 26.81 | 27.04 | 4,457,047 | +0.15(+0.56%) |
Sep 16, 2016 | 26.96 | 27.00 | 26.51 | 26.89 | 7,114,403 | -0.09(-0.33%) |
Sep 15, 2016 | 27.39 | 27.59 | 26.94 | 26.98 | 7,596,514 | -0.45(-1.64%) |
Sep 14, 2016 | 27.48 | 27.68 | 27.32 | 27.43 | 2,958,109 | -0.01(-0.04%) |
Sep 13, 2016 | 27.80 | 27.84 | 27.18 | 27.44 | 4,497,058 | -0.60(-2.14%) |
Sep 12, 2016 | 27.63 | 28.11 | 27.42 | 28.04 | 4,771,966 | +0.18(+0.65%) |
Sep 09, 2016 | 28.35 | 28.94 | 27.86 | 27.86 | 7,008,383 | -0.49(-1.73%) |
Sep 08, 2016 | 28.40 | 28.43 | 28.23 | 28.35 | 3,404,237 | -0.05(-0.18%) |
Sep 07, 2016 | 28.17 | 28.42 | 28.08 | 28.40 | 3,210,762 | +0.23(+0.82%) |
Sep 06, 2016 | 27.96 | 28.27 | 27.92 | 28.17 | 2,992,260 | +0.23(+0.82%) |
Sep 02, 2016 | 27.92 | 27.94 | 27.94 | 27.94 | 3,048,200 | +0.20(+0.72%) |
Sep 01, 2016 | 27.88 | 27.96 | 27.54 | 27.74 | 4,470,163 | -0.06(-0.22%) |
Aug 31, 2016 | 28.05 | 28.19 | 27.72 | 27.80 | 4,472,605 | -0.77(-2.70%) |
Aug 30, 2016 | 28.75 | 28.84 | 28.46 | 28.57 | 4,944,477 | -0.18(-0.63%) |
Aug 29, 2016 | 28.89 | 29.00 | 28.64 | 28.75 | 4,011,342 | -0.01(-0.03%) |
Aug 26, 2016 | 29.24 | 29.48 | 28.58 | 28.76 | 4,247,567 | -0.39(-1.34%) |
Aug 25, 2016 | 29.13 | 29.42 | 29.05 | 29.15 | 3,530,221 | +0.10(+0.34%) |
Aug 24, 2016 | 29.17 | 29.23 | 28.93 | 29.05 | 3,230,286 | -0.05(-0.17%) |
Aug 23, 2016 | 29.14 | 29.32 | 29.02 | 29.10 | 2,737,308 | +0.17(+0.59%) |
Aug 22, 2016 | 28.86 | 29.20 | 28.68 | 28.93 | 4,620,062 | +0.09(+0.31%) |
Aug 19, 2016 | 29.04 | 29.07 | 28.68 | 28.84 | 4,681,371 | -0.29(-1.00%) |
Aug 18, 2016 | 29.32 | 29.36 | 28.93 | 29.13 | 4,395,198 | -0.12(-0.41%) |
Aug 17, 2016 | 29.47 | 29.50 | 28.85 | 29.25 | 3,933,090 | -0.17(-0.58%) |
Aug 16, 2016 | 30.02 | 30.06 | 29.40 | 29.42 | 3,181,116 | -0.60(-2.00%) |
Aug 15, 2016 | 30.03 | 30.15 | 29.90 | 30.02 | 2,279,572 | +0.06(+0.20%) |
Aug 12, 2016 | 30.38 | 30.52 | 29.89 | 29.96 | 3,197,912 | -0.46(-1.51%) |
Aug 11, 2016 | 30.43 | 30.56 | 30.23 | 30.42 | 3,928,280 | +0.08(+0.26%) |
Aug 10, 2016 | 30.15 | 30.37 | 30.08 | 30.34 | 4,076,030 | +0.19(+0.63%) |
Aug 09, 2016 | 30.34 | 30.36 | 30.05 | 30.15 | 2,885,037 | -0.13(-0.43%) |
Aug 08, 2016 | 30.01 | 30.35 | 30.01 | 30.28 | 3,636,745 | +0.40(+1.34%) |
Aug 05, 2016 | 30.25 | 30.29 | 29.81 | 29.88 | 4,790,409 | -0.37(-1.22%) |
Aug 04, 2016 | 29.70 | 30.57 | 29.15 | 30.25 | 8,008,621 | -0.26(-0.85%) |
Aug 03, 2016 | 30.56 | 30.62 | 30.25 | 30.51 | 6,568,465 | -0.08(-0.26%) |
Aug 02, 2016 | 31.02 | 31.08 | 30.37 | 30.59 | 6,678,694 | -0.43(-1.39%) |
Aug 01, 2016 | 31.43 | 31.44 | 30.84 | 31.02 | 8,014,692 | -0.42(-1.34%) |
Jul 29, 2016 | 30.76 | 31.50 | 30.75 | 31.44 | 6,218,510 | +0.61(+1.98%) |
Jul 28, 2016 | 30.59 | 30.97 | 30.50 | 30.83 | 3,467,784 | +0.12(+0.39%) |
Jul 27, 2016 | 30.85 | 30.85 | 30.29 | 30.71 | 5,193,539 | +0.08(+0.26%) |
Jul 26, 2016 | 30.84 | 31.07 | 30.57 | 30.63 | 2,496,035 | -0.25(-0.81%) |
Jul 25, 2016 | 30.85 | 30.98 | 30.73 | 30.88 | 3,124,337 | -0.02(-0.06%) |
Jul 22, 2016 | 30.75 | 31.04 | 30.62 | 30.90 | 2,287,295 | +0.26(+0.85%) |
Jul 21, 2016 | 30.50 | 30.75 | 30.47 | 30.64 | 3,611,351 | +0.09(+0.29%) |
Jul 20, 2016 | 30.60 | 30.60 | 30.22 | 30.55 | 4,001,603 | +0.06(+0.20%) |
Jul 19, 2016 | 30.81 | 30.82 | 30.33 | 30.49 | 4,718,214 | -0.43(-1.39%) |
Jul 18, 2016 | 30.62 | 31.00 | 30.21 | 30.92 | 4,912,949 | -0.40(-1.28%) |
Jul 15, 2016 | 31.53 | 31.56 | 31.17 | 31.32 | 4,568,449 | +0.02(+0.06%) |
Jul 14, 2016 | 31.04 | 31.33 | 31.01 | 31.30 | 4,369,182 | +0.42(+1.36%) |
Jul 13, 2016 | 30.67 | 31.08 | 30.49 | 30.88 | 3,948,821 | +0.14(+0.46%) |
Jul 12, 2016 | 30.58 | 31.00 | 30.47 | 30.74 | 5,578,485 | +0.41(+1.35%) |
Jul 11, 2016 | 30.16 | 30.51 | 30.15 | 30.33 | 4,846,266 | +0.11(+0.36%) |
Jul 08, 2016 | 29.60 | 30.23 | 29.38 | 30.22 | 5,100,813 | +0.84(+2.86%) |
Jul 07, 2016 | 29.53 | 29.75 | 29.18 | 29.38 | 3,568,819 | -0.12(-0.41%) |
Jul 06, 2016 | 28.91 | 29.51 | 28.64 | 29.50 | 4,360,032 | +0.57(+1.97%) |
Jul 05, 2016 | 29.36 | 29.39 | 28.79 | 28.93 | 3,620,604 | -0.44(-1.50%) |