Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.89 | 26.95 | 26.50 | 26.61 | 498,193 | -0.10(-0.36%) |
Sep 29, 2016 | 26.94 | 26.97 | 26.56 | 26.71 | 426,482 | -0.33(-1.22%) |
Sep 28, 2016 | 26.96 | 27.05 | 26.77 | 27.04 | 367,065 | +0.21(+0.77%) |
Sep 27, 2016 | 27.27 | 27.38 | 26.81 | 26.83 | 447,888 | -0.36(-1.31%) |
Sep 26, 2016 | 27.01 | 27.26 | 27.01 | 27.19 | 518,737 | +0.13(+0.49%) |
Sep 23, 2016 | 26.84 | 27.16 | 26.64 | 27.06 | 833,836 | +0.09(+0.35%) |
Sep 22, 2016 | 26.56 | 26.97 | 26.50 | 26.96 | 546,447 | +0.65(+2.47%) |
Sep 21, 2016 | 26.09 | 26.32 | 25.75 | 26.32 | 1,030,051 | +0.23(+0.89%) |
Sep 20, 2016 | 26.27 | 26.33 | 26.07 | 26.08 | 889,182 | -0.06(-0.22%) |
Sep 19, 2016 | 25.91 | 26.17 | 25.84 | 26.14 | 566,537 | +0.25(+0.96%) |
Sep 16, 2016 | 25.71 | 25.94 | 25.56 | 25.89 | 2,187,857 | +0.18(+0.71%) |
Sep 15, 2016 | 25.62 | 25.83 | 25.46 | 25.71 | 435,620 | +0.09(+0.34%) |
Sep 14, 2016 | 25.77 | 25.80 | 25.52 | 25.62 | 340,725 | -0.04(-0.14%) |
Sep 13, 2016 | 26.34 | 26.35 | 25.58 | 25.66 | 650,310 | -0.81(-3.06%) |
Sep 12, 2016 | 26.30 | 26.56 | 26.18 | 26.47 | 792,678 | +0.15(+0.55%) |
Sep 09, 2016 | 26.69 | 26.69 | 26.07 | 26.32 | 1,646,974 | -0.79(-2.91%) |
Sep 08, 2016 | 27.20 | 27.26 | 26.99 | 27.11 | 426,884 | -0.23(-0.85%) |
Sep 07, 2016 | 27.24 | 27.36 | 27.10 | 27.34 | 654,216 | +0.07(+0.24%) |
Sep 06, 2016 | 27.04 | 27.28 | 26.78 | 27.28 | 824,107 | +0.30(+1.11%) |
Sep 02, 2016 | 26.75 | 26.98 | 26.98 | 26.98 | 632,888 | +0.31(+1.18%) |
Sep 01, 2016 | 26.94 | 26.99 | 26.52 | 26.67 | 807,073 | -0.28(-1.03%) |
Aug 31, 2016 | 26.71 | 27.02 | 26.11 | 26.94 | 2,394,377 | +0.18(+0.68%) |
Aug 30, 2016 | 26.79 | 26.92 | 26.50 | 26.76 | 748,374 | -0.04(-0.14%) |
Aug 29, 2016 | 26.77 | 26.96 | 26.68 | 26.80 | 526,979 | +0.09(+0.36%) |
Aug 26, 2016 | 26.85 | 27.07 | 26.48 | 26.70 | 864,297 | -0.07(-0.25%) |
Aug 25, 2016 | 26.66 | 26.94 | 26.63 | 26.77 | 736,866 | +0.16(+0.60%) |
Aug 24, 2016 | 26.51 | 26.61 | 26.28 | 26.61 | 612,038 | +0.07(+0.28%) |
Aug 23, 2016 | 26.61 | 26.69 | 26.40 | 26.53 | 805,085 | +0.05(+0.19%) |
Aug 22, 2016 | 26.33 | 26.53 | 26.25 | 26.48 | 459,702 | +0.22(+0.83%) |
Aug 19, 2016 | 26.40 | 26.42 | 26.20 | 26.26 | 939,598 | -0.18(-0.66%) |
Aug 18, 2016 | 26.19 | 26.45 | 26.10 | 26.44 | 824,546 | +0.28(+1.06%) |
Aug 17, 2016 | 26.20 | 26.20 | 25.87 | 26.16 | 892,913 | +0.06(+0.22%) |
Aug 16, 2016 | 26.25 | 26.32 | 25.89 | 26.10 | 771,799 | -0.24(-0.91%) |
Aug 15, 2016 | 26.59 | 26.72 | 26.33 | 26.34 | 846,323 | -0.23(-0.88%) |
Aug 12, 2016 | 26.67 | 26.87 | 26.51 | 26.58 | 863,586 | +0.03(+0.11%) |
Aug 11, 2016 | 26.28 | 26.86 | 26.28 | 26.55 | 2,360,311 | -0.36(-1.33%) |
Aug 10, 2016 | 26.77 | 26.96 | 26.64 | 26.91 | 1,562,521 | +0.23(+0.88%) |
Aug 09, 2016 | 26.31 | 26.78 | 26.01 | 26.67 | 5,555,920 | +0.22(+0.83%) |
Aug 08, 2016 | 26.65 | 26.84 | 26.42 | 26.45 | 496,379 | -0.24(-0.90%) |
Aug 05, 2016 | 26.77 | 26.90 | 26.63 | 26.69 | 353,622 | +0.00(+0.00%) |
Aug 04, 2016 | 26.91 | 26.91 | 26.62 | 26.69 | 307,068 | -0.07(-0.25%) |
Aug 03, 2016 | 27.00 | 27.00 | 26.60 | 26.76 | 307,670 | -0.20(-0.76%) |
Aug 02, 2016 | 27.39 | 27.53 | 26.92 | 26.96 | 547,127 | -0.53(-1.91%) |
Aug 01, 2016 | 27.39 | 27.55 | 27.33 | 27.49 | 604,080 | +0.02(+0.08%) |
Jul 29, 2016 | 27.04 | 27.70 | 27.04 | 27.47 | 1,109,555 | +0.38(+1.40%) |
Jul 28, 2016 | 26.68 | 27.23 | 26.64 | 27.09 | 881,810 | +0.31(+1.17%) |
Jul 27, 2016 | 27.72 | 27.72 | 26.46 | 26.77 | 451,744 | -0.16(-0.60%) |
Jul 26, 2016 | 27.15 | 27.18 | 26.85 | 26.94 | 216,003 | -0.16(-0.59%) |
Jul 25, 2016 | 27.01 | 27.19 | 26.98 | 27.10 | 405,807 | +0.09(+0.35%) |
Jul 22, 2016 | 26.69 | 27.09 | 26.69 | 27.00 | 224,543 | +0.23(+0.84%) |
Jul 21, 2016 | 26.68 | 26.80 | 26.48 | 26.77 | 325,395 | +0.03(+0.11%) |
Jul 20, 2016 | 26.77 | 26.77 | 26.65 | 26.75 | 168,924 | +0.01(+0.05%) |
Jul 19, 2016 | 26.66 | 26.77 | 26.53 | 26.73 | 271,391 | +0.12(+0.47%) |
Jul 18, 2016 | 26.79 | 26.79 | 26.56 | 26.61 | 281,019 | -0.11(-0.41%) |
Jul 15, 2016 | 26.76 | 26.80 | 26.51 | 26.72 | 449,623 | -0.01(-0.03%) |
Jul 14, 2016 | 26.91 | 26.95 | 26.67 | 26.72 | 504,203 | -0.23(-0.87%) |
Jul 13, 2016 | 26.77 | 26.97 | 26.69 | 26.96 | 553,268 | +0.25(+0.93%) |
Jul 12, 2016 | 26.76 | 26.85 | 26.48 | 26.71 | 543,717 | -0.16(-0.60%) |
Jul 11, 2016 | 26.74 | 26.95 | 26.55 | 26.87 | 642,300 | +0.13(+0.49%) |
Jul 08, 2016 | 26.45 | 26.78 | 26.35 | 26.74 | 1,033,540 | +0.51(+1.95%) |
Jul 07, 2016 | 26.37 | 26.42 | 26.01 | 26.23 | 710,797 | -0.20(-0.75%) |
Jul 06, 2016 | 26.60 | 26.65 | 26.33 | 26.42 | 482,279 | -0.18(-0.66%) |
Jul 05, 2016 | 26.19 | 26.61 | 26.15 | 26.60 | 545,316 | +0.41(+1.56%) |