Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.08 | 27.30 | 26.92 | 27.22 | 150,725,792 | +0.21(+0.78%) |
Sep 29, 2016 | 27.25 | 27.40 | 26.92 | 27.01 | 148,307,776 | -0.43(-1.55%) |
Sep 28, 2016 | 27.38 | 27.61 | 27.32 | 27.44 | 122,926,280 | +0.21(+0.76%) |
Sep 27, 2016 | 27.21 | 27.26 | 27.05 | 27.23 | 102,076,016 | +0.05(+0.19%) |
Sep 26, 2016 | 26.88 | 27.31 | 26.86 | 27.18 | 123,956,408 | +0.04(+0.15%) |
Sep 23, 2016 | 27.55 | 27.64 | 26.86 | 27.14 | 217,932,976 | -0.46(-1.67%) |
Sep 22, 2016 | 27.54 | 27.68 | 27.45 | 27.60 | 128,983,288 | +0.26(+0.94%) |
Sep 21, 2016 | 27.42 | 27.45 | 27.08 | 27.34 | 149,469,648 | -0.00(-0.02%) |
Sep 20, 2016 | 27.22 | 27.48 | 27.09 | 27.35 | 143,308,528 | -0.00(-0.01%) |
Sep 19, 2016 | 27.74 | 27.98 | 27.27 | 27.35 | 195,209,424 | -0.32(-1.17%) |
Sep 16, 2016 | 27.72 | 27.97 | 27.46 | 27.67 | 331,737,984 | -0.16(-0.56%) |
Sep 15, 2016 | 27.42 | 27.87 | 27.33 | 27.83 | 376,169,024 | +0.92(+3.40%) |
Sep 14, 2016 | 26.18 | 27.22 | 26.15 | 26.92 | 466,426,400 | +0.92(+3.54%) |
Sep 13, 2016 | 25.89 | 26.19 | 25.82 | 26.00 | 258,117,728 | +0.60(+2.38%) |
Sep 12, 2016 | 24.72 | 25.46 | 24.69 | 25.39 | 187,951,920 | +0.56(+2.24%) |
Sep 09, 2016 | 25.20 | 25.46 | 24.84 | 24.84 | 193,332,304 | -0.58(-2.26%) |
Sep 08, 2016 | 25.83 | 25.83 | 25.34 | 25.41 | 220,044,480 | -0.68(-2.62%) |
Sep 07, 2016 | 25.97 | 26.19 | 25.78 | 26.09 | 175,817,216 | +0.16(+0.61%) |
Sep 06, 2016 | 25.98 | 26.08 | 25.89 | 25.94 | 111,535,064 | -0.01(-0.03%) |
Sep 02, 2016 | 25.94 | 25.94 | 25.94 | 25.94 | 111,299,928 | +0.24(+0.94%) |
Sep 01, 2016 | 25.56 | 25.72 | 25.43 | 25.70 | 110,858,032 | +0.15(+0.59%) |
Aug 31, 2016 | 25.44 | 25.66 | 25.44 | 25.55 | 123,155,640 | +0.02(+0.09%) |
Aug 30, 2016 | 25.48 | 25.65 | 25.41 | 25.53 | 103,221,440 | -0.20(-0.77%) |
Aug 29, 2016 | 25.68 | 25.87 | 25.60 | 25.72 | 103,673,104 | -0.03(-0.11%) |
Aug 26, 2016 | 25.87 | 26.00 | 25.60 | 25.75 | 115,302,168 | -0.15(-0.59%) |
Aug 25, 2016 | 25.86 | 25.98 | 25.69 | 25.90 | 104,144,568 | -0.11(-0.43%) |
Aug 24, 2016 | 26.14 | 26.19 | 25.93 | 26.02 | 98,295,168 | -0.20(-0.75%) |
Aug 23, 2016 | 26.15 | 26.33 | 26.14 | 26.21 | 88,265,280 | +0.08(+0.31%) |
Aug 22, 2016 | 26.21 | 26.27 | 25.97 | 26.13 | 107,136,752 | -0.20(-0.78%) |
Aug 19, 2016 | 26.19 | 26.41 | 26.09 | 26.34 | 105,343,328 | +0.07(+0.26%) |
Aug 18, 2016 | 26.30 | 26.39 | 26.25 | 26.27 | 91,276,696 | -0.03(-0.13%) |
Aug 17, 2016 | 26.27 | 26.34 | 26.09 | 26.30 | 105,286,288 | -0.04(-0.15%) |
Aug 16, 2016 | 26.40 | 26.54 | 26.30 | 26.34 | 140,304,240 | -0.02(-0.09%) |
Aug 15, 2016 | 26.04 | 26.38 | 26.03 | 26.36 | 107,260,000 | +0.31(+1.20%) |
Aug 12, 2016 | 25.95 | 26.11 | 25.95 | 26.05 | 77,489,224 | +0.06(+0.23%) |
Aug 11, 2016 | 26.13 | 26.23 | 25.97 | 25.99 | 114,096,496 | -0.02(-0.06%) |
Aug 10, 2016 | 26.18 | 26.22 | 25.95 | 26.01 | 99,683,368 | -0.20(-0.74%) |
Aug 09, 2016 | 26.06 | 26.23 | 26.01 | 26.20 | 109,262,016 | +0.11(+0.41%) |
Aug 08, 2016 | 25.89 | 26.10 | 25.81 | 26.10 | 116,392,320 | +0.21(+0.83%) |
Aug 05, 2016 | 25.59 | 25.92 | 25.57 | 25.88 | 168,401,856 | +0.39(+1.52%) |
Aug 04, 2016 | 25.43 | 25.53 | 25.35 | 25.49 | 113,776,784 | +0.05(+0.21%) |
Aug 03, 2016 | 25.21 | 25.45 | 25.20 | 25.44 | 125,504,680 | +0.31(+1.25%) |
Aug 02, 2016 | 25.50 | 25.51 | 25.01 | 25.13 | 140,596,128 | -0.38(-1.48%) |
Aug 01, 2016 | 25.11 | 25.53 | 25.11 | 25.50 | 158,620,640 | +0.44(+1.77%) |
Jul 29, 2016 | 25.06 | 25.14 | 24.93 | 25.06 | 115,322,120 | -0.03(-0.12%) |
Jul 28, 2016 | 24.73 | 25.12 | 24.73 | 25.09 | 165,691,840 | +0.33(+1.35%) |
Jul 27, 2016 | 25.07 | 25.09 | 24.71 | 24.76 | 383,839,936 | +1.51(+6.50%) |
Jul 26, 2016 | 23.28 | 23.56 | 23.19 | 23.25 | 233,066,544 | -0.16(-0.69%) |
Jul 25, 2016 | 23.63 | 23.77 | 23.31 | 23.41 | 167,765,696 | -0.32(-1.34%) |
Jul 22, 2016 | 23.87 | 23.87 | 23.64 | 23.73 | 117,733,792 | -0.19(-0.77%) |
Jul 21, 2016 | 24.01 | 24.29 | 23.84 | 23.91 | 135,924,400 | -0.13(-0.53%) |
Jul 20, 2016 | 24.05 | 24.16 | 23.99 | 24.04 | 109,237,232 | +0.02(+0.09%) |
Jul 19, 2016 | 23.94 | 24.05 | 23.89 | 24.02 | 98,863,688 | +0.01(+0.04%) |
Jul 18, 2016 | 23.74 | 24.08 | 23.71 | 24.01 | 151,736,720 | +0.25(+1.06%) |
Jul 15, 2016 | 23.79 | 23.88 | 23.69 | 23.76 | 125,315,520 | -0.00(-0.01%) |
Jul 14, 2016 | 23.42 | 23.81 | 23.40 | 23.76 | 161,763,184 | +0.46(+1.98%) |
Jul 13, 2016 | 23.43 | 23.49 | 23.29 | 23.30 | 107,647,800 | -0.13(-0.56%) |
Jul 12, 2016 | 23.37 | 23.50 | 23.36 | 23.43 | 100,428,232 | +0.11(+0.45%) |
Jul 11, 2016 | 23.27 | 23.48 | 23.26 | 23.32 | 98,914,112 | +0.07(+0.31%) |
Jul 08, 2016 | 23.20 | 23.07 | 23.07 | 23.25 | 120,222,200 | +0.18(+0.77%) |
Jul 07, 2016 | 23.01 | 23.21 | 23.00 | 23.07 | 104,498,512 | +0.22(+0.95%) |
Jul 05, 2016 | 22.94 | 22.94 | 22.72 | 22.86 | 115,177,328 | -0.20(-0.89%) |