Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.90 | 26.08 | 25.58 | 25.68 | 3,852,685 | -0.27(-1.04%) |
Sep 29, 2016 | 27.15 | 27.28 | 25.89 | 25.95 | 8,617,483 | -2.06(-7.35%) |
Sep 28, 2016 | 28.04 | 28.19 | 27.54 | 28.01 | 4,688,795 | -0.15(-0.53%) |
Sep 27, 2016 | 27.90 | 28.37 | 27.75 | 28.16 | 24,499,486 | +0.34(+1.22%) |
Sep 26, 2016 | 28.13 | 28.59 | 27.80 | 27.82 | 7,671,790 | +1.21(+4.55%) |
Sep 23, 2016 | 26.37 | 26.88 | 26.37 | 26.61 | 785,708 | +0.15(+0.57%) |
Sep 22, 2016 | 26.61 | 26.73 | 26.37 | 26.46 | 1,530,919 | +0.13(+0.49%) |
Sep 21, 2016 | 26.28 | 26.52 | 26.03 | 26.33 | 1,652,187 | +0.10(+0.38%) |
Sep 20, 2016 | 26.61 | 26.73 | 26.13 | 26.23 | 1,506,934 | -0.35(-1.32%) |
Sep 19, 2016 | 26.61 | 26.80 | 26.41 | 26.58 | 1,314,925 | -0.05(-0.19%) |
Sep 16, 2016 | 26.64 | 26.90 | 26.43 | 26.63 | 1,723,389 | -0.03(-0.11%) |
Sep 15, 2016 | 27.11 | 27.04 | 26.41 | 26.66 | 1,676,903 | -0.45(-1.66%) |
Sep 14, 2016 | 26.78 | 27.16 | 26.46 | 27.11 | 1,638,896 | +0.40(+1.50%) |
Sep 13, 2016 | 26.90 | 27.08 | 26.43 | 26.71 | 1,344,789 | -0.48(-1.77%) |
Sep 12, 2016 | 27.15 | 27.32 | 26.76 | 27.19 | 1,758,980 | +0.15(+0.55%) |
Sep 09, 2016 | 27.77 | 27.80 | 26.99 | 27.04 | 1,744,040 | -0.83(-2.98%) |
Sep 08, 2016 | 28.67 | 28.67 | 27.87 | 27.87 | 1,602,346 | -0.89(-3.09%) |
Sep 07, 2016 | 27.71 | 28.86 | 27.43 | 28.76 | 2,934,180 | +1.08(+3.90%) |
Sep 06, 2016 | 27.79 | 27.79 | 27.44 | 27.68 | 944,074 | -0.03(-0.11%) |
Sep 02, 2016 | 27.55 | 27.71 | 27.71 | 27.71 | 1,067,700 | +0.30(+1.09%) |
Sep 01, 2016 | 27.30 | 27.46 | 27.05 | 27.41 | 773,661 | +0.19(+0.70%) |
Aug 31, 2016 | 27.05 | 27.34 | 27.05 | 27.22 | 819,326 | +0.25(+0.93%) |
Aug 30, 2016 | 27.45 | 27.49 | 26.84 | 26.97 | 1,090,494 | -0.42(-1.53%) |
Aug 29, 2016 | 27.19 | 27.50 | 27.16 | 27.39 | 880,250 | +0.20(+0.74%) |
Aug 26, 2016 | 27.89 | 27.89 | 27.00 | 27.19 | 1,888,506 | -0.60(-2.16%) |
Aug 25, 2016 | 28.34 | 28.37 | 27.70 | 27.79 | 1,219,952 | -0.56(-1.98%) |
Aug 24, 2016 | 28.01 | 28.57 | 27.96 | 28.35 | 2,112,997 | +0.31(+1.11%) |
Aug 23, 2016 | 27.79 | 28.12 | 27.74 | 28.04 | 1,561,537 | +0.29(+1.05%) |
Aug 22, 2016 | 27.38 | 28.13 | 27.38 | 27.75 | 1,829,898 | -0.17(-0.61%) |
Aug 19, 2016 | 27.39 | 28.04 | 27.35 | 27.92 | 1,250,431 | +0.51(+1.86%) |
Aug 18, 2016 | 27.39 | 27.86 | 27.25 | 27.41 | 1,150,846 | +0.09(+0.33%) |
Aug 17, 2016 | 27.64 | 27.70 | 27.25 | 27.32 | 1,748,197 | -0.51(-1.83%) |
Aug 16, 2016 | 27.41 | 27.90 | 27.24 | 27.83 | 1,856,003 | +0.45(+1.64%) |
Aug 15, 2016 | 27.10 | 27.52 | 27.10 | 27.38 | 1,140,988 | +0.32(+1.18%) |
Aug 12, 2016 | 26.85 | 27.22 | 26.85 | 27.06 | 1,307,796 | +0.18(+0.67%) |
Aug 11, 2016 | 26.95 | 27.31 | 26.69 | 26.88 | 1,092,268 | +0.18(+0.67%) |
Aug 10, 2016 | 26.49 | 26.85 | 26.44 | 26.70 | 1,902,940 | +0.25(+0.95%) |
Aug 09, 2016 | 26.55 | 26.66 | 26.43 | 26.45 | 1,373,442 | -0.04(-0.15%) |
Aug 08, 2016 | 26.32 | 26.59 | 26.19 | 26.49 | 1,557,483 | +0.00(+0.00%) |
Aug 05, 2016 | 26.44 | 26.90 | 26.12 | 26.49 | 1,950,543 | +0.00(+0.00%) |
Aug 04, 2016 | 28.02 | 28.81 | 26.07 | 26.49 | 8,759,969 | -3.36(-11.26%) |
Aug 03, 2016 | 28.70 | 29.92 | 28.25 | 29.85 | 2,813,130 | +1.14(+3.97%) |
Aug 02, 2016 | 29.37 | 29.39 | 28.61 | 28.71 | 1,370,382 | -0.62(-2.11%) |
Aug 01, 2016 | 29.12 | 29.46 | 29.05 | 29.33 | 1,347,340 | +0.00(+0.00%) |
Jul 29, 2016 | 29.26 | 29.51 | 29.14 | 29.33 | 1,087,885 | +0.08(+0.27%) |
Jul 28, 2016 | 29.39 | 29.39 | 28.88 | 29.25 | 1,406,827 | -0.18(-0.61%) |
Jul 27, 2016 | 30.00 | 30.40 | 29.36 | 29.43 | 1,566,683 | -0.51(-1.70%) |
Jul 26, 2016 | 29.78 | 30.07 | 29.70 | 29.94 | 655,464 | +0.19(+0.64%) |
Jul 25, 2016 | 29.73 | 30.08 | 29.64 | 29.75 | 888,990 | +0.02(+0.07%) |
Jul 22, 2016 | 29.38 | 29.82 | 29.34 | 29.73 | 858,912 | +0.34(+1.16%) |
Jul 21, 2016 | 29.48 | 29.73 | 29.25 | 29.39 | 966,076 | -0.08(-0.27%) |
Jul 20, 2016 | 29.64 | 29.74 | 29.45 | 29.47 | 922,248 | -0.09(-0.30%) |
Jul 19, 2016 | 29.43 | 29.66 | 29.35 | 29.56 | 813,050 | +0.13(+0.44%) |
Jul 18, 2016 | 29.23 | 29.44 | 29.23 | 29.43 | 730,493 | +0.24(+0.82%) |
Jul 15, 2016 | 29.48 | 29.59 | 29.11 | 29.19 | 958,946 | -0.18(-0.61%) |
Jul 14, 2016 | 30.52 | 30.73 | 29.35 | 29.37 | 1,492,949 | -0.99(-3.26%) |
Jul 13, 2016 | 30.25 | 30.47 | 30.20 | 30.36 | 1,333,666 | +0.05(+0.16%) |
Jul 12, 2016 | 30.31 | 30.50 | 30.05 | 30.31 | 1,586,798 | +0.19(+0.63%) |
Jul 11, 2016 | 29.80 | 30.16 | 29.78 | 30.12 | 1,057,479 | +0.32(+1.07%) |
Jul 08, 2016 | 29.54 | 29.85 | 29.33 | 29.80 | 787,744 | +0.47(+1.60%) |
Jul 07, 2016 | 29.12 | 29.60 | 29.12 | 29.33 | 903,499 | +0.16(+0.55%) |
Jul 06, 2016 | 28.83 | 29.17 | 28.72 | 29.17 | 2,454,872 | +0.29(+1.00%) |
Jul 05, 2016 | 29.27 | 29.29 | 28.70 | 28.88 | 1,430,199 | -0.44(-1.50%) |