Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.88 | 27.45 | 26.76 | 26.83 | 601,600 | +0.23(+0.88%) |
Sep 29, 2016 | 26.76 | 27.18 | 26.43 | 26.60 | 396,486 | -0.31(-1.15%) |
Sep 28, 2016 | 26.12 | 26.93 | 25.93 | 26.91 | 646,335 | +0.95(+3.65%) |
Sep 27, 2016 | 25.70 | 25.98 | 25.44 | 25.96 | 634,137 | +0.28(+1.09%) |
Sep 26, 2016 | 25.81 | 25.96 | 25.63 | 25.68 | 428,429 | -0.42(-1.59%) |
Sep 23, 2016 | 26.22 | 26.50 | 25.99 | 26.10 | 345,955 | -0.32(-1.21%) |
Sep 22, 2016 | 26.38 | 26.62 | 26.30 | 26.42 | 622,500 | +0.28(+1.07%) |
Sep 21, 2016 | 26.27 | 26.29 | 25.74 | 26.14 | 429,991 | +0.29(+1.11%) |
Sep 20, 2016 | 26.38 | 26.38 | 25.78 | 25.85 | 661,572 | -0.38(-1.46%) |
Sep 19, 2016 | 26.31 | 26.53 | 26.14 | 26.23 | 423,990 | +0.23(+0.89%) |
Sep 16, 2016 | 26.85 | 26.85 | 25.91 | 26.00 | 1,061,059 | -1.19(-4.39%) |
Sep 15, 2016 | 26.87 | 27.32 | 26.58 | 27.19 | 332,319 | +0.35(+1.32%) |
Sep 14, 2016 | 26.96 | 27.07 | 26.65 | 26.84 | 488,950 | -0.01(-0.03%) |
Sep 13, 2016 | 27.40 | 27.40 | 26.52 | 26.85 | 545,481 | -0.87(-3.15%) |
Sep 12, 2016 | 27.66 | 27.77 | 27.33 | 27.72 | 460,919 | -0.16(-0.56%) |
Sep 09, 2016 | 28.43 | 28.43 | 27.83 | 27.88 | 622,154 | -0.81(-2.83%) |
Sep 08, 2016 | 28.85 | 29.03 | 28.50 | 28.69 | 846,504 | -0.09(-0.31%) |
Sep 07, 2016 | 28.30 | 28.82 | 28.30 | 28.78 | 589,523 | +0.46(+1.61%) |
Sep 06, 2016 | 28.03 | 28.33 | 27.87 | 28.32 | 442,539 | +0.43(+1.54%) |
Sep 02, 2016 | 27.00 | 27.89 | 27.89 | 27.89 | 859,677 | +1.09(+4.07%) |
Sep 01, 2016 | 26.93 | 26.93 | 26.59 | 26.80 | 650,498 | +0.02(+0.08%) |
Aug 31, 2016 | 26.70 | 26.83 | 26.56 | 26.78 | 623,615 | +0.15(+0.56%) |
Aug 30, 2016 | 26.76 | 27.02 | 26.45 | 26.63 | 742,169 | -0.03(-0.13%) |
Aug 29, 2016 | 26.93 | 26.94 | 26.56 | 26.66 | 401,031 | -0.23(-0.84%) |
Aug 26, 2016 | 26.74 | 27.09 | 26.59 | 26.89 | 1,023,199 | +0.14(+0.51%) |
Aug 25, 2016 | 26.23 | 26.78 | 25.80 | 26.75 | 688,592 | +0.50(+1.90%) |
Aug 24, 2016 | 26.26 | 26.38 | 25.75 | 26.25 | 542,922 | -0.02(-0.08%) |
Aug 23, 2016 | 26.80 | 26.89 | 26.19 | 26.27 | 1,100,040 | -0.27(-1.00%) |
Aug 22, 2016 | 26.68 | 27.38 | 26.18 | 26.54 | 1,747,892 | -0.01(-0.05%) |
Aug 19, 2016 | 25.50 | 26.63 | 25.50 | 26.55 | 1,658,703 | +0.76(+2.93%) |
Aug 18, 2016 | 25.73 | 25.84 | 25.61 | 25.80 | 196,579 | +0.12(+0.45%) |
Aug 17, 2016 | 25.64 | 25.78 | 25.40 | 25.68 | 230,942 | -0.04(-0.16%) |
Aug 16, 2016 | 25.84 | 25.84 | 25.39 | 25.72 | 354,377 | -0.16(-0.61%) |
Aug 15, 2016 | 25.39 | 25.88 | 25.39 | 25.88 | 103,900 | +0.53(+2.07%) |
Aug 12, 2016 | 25.62 | 25.79 | 25.10 | 25.35 | 346,925 | -0.31(-1.20%) |
Aug 11, 2016 | 25.01 | 25.74 | 24.85 | 25.66 | 746,349 | +0.68(+2.73%) |
Aug 10, 2016 | 24.75 | 25.07 | 24.60 | 24.98 | 392,294 | +0.35(+1.41%) |
Aug 09, 2016 | 24.17 | 24.63 | 24.10 | 24.63 | 441,777 | +0.52(+2.15%) |
Aug 08, 2016 | 23.90 | 24.25 | 23.90 | 24.11 | 327,029 | +0.23(+0.97%) |
Aug 05, 2016 | 23.44 | 24.24 | 23.31 | 23.88 | 215,794 | +0.55(+2.37%) |
Aug 04, 2016 | 23.25 | 23.55 | 23.17 | 23.33 | 225,006 | +0.01(+0.06%) |
Aug 03, 2016 | 22.97 | 23.31 | 22.82 | 23.31 | 271,939 | +0.32(+1.39%) |
Aug 02, 2016 | 22.90 | 23.10 | 22.77 | 22.99 | 236,088 | +0.14(+0.63%) |
Aug 01, 2016 | 23.29 | 23.36 | 22.84 | 22.85 | 313,087 | -0.44(-1.90%) |
Jul 29, 2016 | 22.81 | 23.32 | 22.73 | 23.29 | 339,854 | +0.42(+1.85%) |
Jul 28, 2016 | 22.95 | 23.03 | 22.77 | 22.87 | 223,604 | -0.19(-0.83%) |
Jul 27, 2016 | 23.02 | 23.20 | 22.92 | 23.06 | 266,463 | +0.06(+0.27%) |
Jul 26, 2016 | 23.35 | 23.35 | 22.84 | 23.00 | 460,806 | -0.33(-1.43%) |
Jul 25, 2016 | 24.08 | 24.08 | 23.31 | 23.33 | 407,917 | -0.83(-3.44%) |
Jul 22, 2016 | 24.06 | 24.17 | 23.98 | 24.17 | 110,558 | +0.07(+0.28%) |
Jul 21, 2016 | 24.59 | 24.59 | 24.05 | 24.10 | 198,211 | -0.46(-1.86%) |
Jul 20, 2016 | 24.22 | 24.66 | 24.06 | 24.55 | 176,794 | +0.44(+1.84%) |
Jul 19, 2016 | 23.95 | 24.26 | 23.95 | 24.11 | 325,740 | -0.06(-0.25%) |
Jul 18, 2016 | 24.16 | 24.26 | 23.94 | 24.17 | 426,691 | -0.08(-0.31%) |
Jul 15, 2016 | 24.17 | 24.32 | 24.05 | 24.25 | 260,937 | +0.12(+0.51%) |
Jul 14, 2016 | 24.31 | 24.31 | 23.95 | 24.12 | 170,046 | +0.24(+1.00%) |
Jul 13, 2016 | 24.00 | 24.03 | 23.68 | 23.89 | 209,736 | -0.11(-0.45%) |
Jul 12, 2016 | 24.05 | 24.31 | 23.85 | 24.00 | 294,868 | +0.32(+1.35%) |
Jul 11, 2016 | 23.75 | 23.84 | 23.60 | 23.68 | 232,267 | +0.14(+0.58%) |
Jul 08, 2016 | 23.30 | 23.66 | 22.99 | 23.54 | 247,287 | +0.55(+2.40%) |
Jul 07, 2016 | 23.18 | 23.35 | 22.92 | 22.99 | 319,361 | -0.05(-0.24%) |
Jul 06, 2016 | 22.92 | 23.19 | 22.77 | 23.04 | 349,221 | -0.09(-0.38%) |
Jul 05, 2016 | 23.71 | 23.71 | 23.05 | 23.13 | 283,101 | -0.85(-3.55%) |