Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.30 | 27.47 | 27.26 | 27.41 | 1,675,738 | +0.34(+1.27%) |
Sep 29, 2016 | 27.60 | 27.62 | 26.94 | 27.06 | 1,749,355 | -0.73(-2.62%) |
Sep 28, 2016 | 27.74 | 27.83 | 27.51 | 27.79 | 227,394 | +0.31(+1.13%) |
Sep 27, 2016 | 27.21 | 27.51 | 27.14 | 27.48 | 395,521 | +0.18(+0.67%) |
Sep 26, 2016 | 27.36 | 27.38 | 27.25 | 27.30 | 393,903 | -0.59(-2.10%) |
Sep 23, 2016 | 27.73 | 27.93 | 27.72 | 27.88 | 298,787 | -0.19(-0.68%) |
Sep 22, 2016 | 28.02 | 28.10 | 27.99 | 28.08 | 581,553 | +0.63(+2.28%) |
Sep 21, 2016 | 27.33 | 27.46 | 27.10 | 27.45 | 478,192 | +0.01(+0.03%) |
Sep 20, 2016 | 27.53 | 27.54 | 27.42 | 27.44 | 267,199 | +0.05(+0.18%) |
Sep 19, 2016 | 27.49 | 27.58 | 27.32 | 27.39 | 342,974 | +0.03(+0.09%) |
Sep 16, 2016 | 27.41 | 27.42 | 27.26 | 27.36 | 585,921 | -0.31(-1.12%) |
Sep 15, 2016 | 27.51 | 27.72 | 27.42 | 27.67 | 442,578 | +0.23(+0.85%) |
Sep 14, 2016 | 27.24 | 27.46 | 27.19 | 27.44 | 407,472 | +0.26(+0.95%) |
Sep 13, 2016 | 27.33 | 27.40 | 27.11 | 27.18 | 284,044 | -0.46(-1.66%) |
Sep 12, 2016 | 27.07 | 27.67 | 27.06 | 27.64 | 414,990 | +0.48(+1.79%) |
Sep 09, 2016 | 27.51 | 27.54 | 27.16 | 27.16 | 414,492 | -0.49(-1.78%) |
Sep 08, 2016 | 27.70 | 27.77 | 27.62 | 27.65 | 204,278 | -0.18(-0.66%) |
Sep 07, 2016 | 27.91 | 27.98 | 27.81 | 27.83 | 337,767 | -0.34(-1.22%) |
Sep 06, 2016 | 28.08 | 28.20 | 27.97 | 28.18 | 526,006 | +0.19(+0.69%) |
Sep 02, 2016 | 28.08 | 27.98 | 27.98 | 27.98 | 398,772 | +0.64(+2.35%) |
Sep 01, 2016 | 27.37 | 27.40 | 27.20 | 27.34 | 311,908 | -0.08(-0.31%) |
Aug 31, 2016 | 27.36 | 27.46 | 27.33 | 27.42 | 525,035 | -0.01(-0.03%) |
Aug 30, 2016 | 27.49 | 27.66 | 27.39 | 27.43 | 696,700 | -0.16(-0.58%) |
Aug 29, 2016 | 27.48 | 27.72 | 27.48 | 27.59 | 386,138 | +0.02(+0.06%) |
Aug 26, 2016 | 27.36 | 27.62 | 27.16 | 27.57 | 1,489,667 | +0.21(+0.76%) |
Aug 25, 2016 | 27.45 | 27.57 | 27.31 | 27.36 | 306,847 | -0.18(-0.64%) |
Aug 24, 2016 | 27.86 | 27.87 | 27.51 | 27.54 | 240,729 | -0.29(-1.05%) |
Aug 23, 2016 | 27.92 | 28.07 | 27.82 | 27.83 | 364,000 | -0.05(-0.18%) |
Aug 22, 2016 | 27.64 | 27.94 | 27.62 | 27.88 | 305,473 | +0.03(+0.09%) |
Aug 19, 2016 | 27.81 | 27.87 | 27.73 | 27.86 | 299,563 | -0.20(-0.72%) |
Aug 18, 2016 | 28.01 | 28.12 | 27.97 | 28.06 | 153,214 | +0.10(+0.36%) |
Aug 17, 2016 | 27.82 | 28.06 | 27.80 | 27.96 | 366,386 | -0.27(-0.95%) |
Aug 16, 2016 | 28.12 | 28.28 | 28.11 | 28.23 | 289,564 | -0.04(-0.15%) |
Aug 15, 2016 | 28.12 | 28.35 | 28.11 | 28.27 | 260,020 | +0.13(+0.45%) |
Aug 12, 2016 | 28.26 | 28.30 | 28.08 | 28.14 | 259,791 | -0.03(-0.12%) |
Aug 11, 2016 | 28.03 | 28.22 | 27.92 | 28.18 | 310,287 | +0.35(+1.26%) |
Aug 10, 2016 | 27.75 | 27.88 | 27.71 | 27.82 | 416,978 | -0.28(-1.01%) |
Aug 09, 2016 | 27.80 | 28.18 | 27.80 | 28.11 | 317,253 | +0.14(+0.51%) |
Aug 08, 2016 | 27.81 | 27.99 | 27.81 | 27.97 | 332,850 | -0.03(-0.09%) |
Aug 05, 2016 | 27.92 | 28.01 | 27.89 | 27.99 | 246,138 | +0.12(+0.42%) |
Aug 04, 2016 | 27.68 | 27.90 | 27.68 | 27.87 | 340,170 | +0.12(+0.42%) |
Aug 03, 2016 | 27.77 | 27.89 | 27.70 | 27.76 | 337,053 | -0.23(-0.84%) |
Aug 02, 2016 | 28.00 | 28.02 | 27.87 | 27.99 | 1,075,048 | +0.25(+0.90%) |
Aug 01, 2016 | 27.93 | 27.97 | 27.68 | 27.74 | 711,110 | -0.09(-0.33%) |
Jul 29, 2016 | 27.70 | 28.03 | 27.54 | 27.83 | 720,762 | +0.54(+1.96%) |
Jul 28, 2016 | 27.63 | 27.83 | 27.30 | 27.30 | 1,571,974 | -1.63(-5.64%) |
Jul 27, 2016 | 28.79 | 28.94 | 28.73 | 28.93 | 412,394 | +0.07(+0.23%) |
Jul 26, 2016 | 28.92 | 29.05 | 28.71 | 28.86 | 369,055 | -0.02(-0.06%) |
Jul 25, 2016 | 28.83 | 28.95 | 28.76 | 28.88 | 531,278 | +0.08(+0.29%) |
Jul 22, 2016 | 28.88 | 28.91 | 28.66 | 28.79 | 620,576 | -0.18(-0.61%) |
Jul 21, 2016 | 29.03 | 29.15 | 28.88 | 28.97 | 240,362 | -0.16(-0.55%) |
Jul 20, 2016 | 29.03 | 29.24 | 28.98 | 29.13 | 745,040 | +0.28(+0.96%) |
Jul 19, 2016 | 28.73 | 28.85 | 28.68 | 28.85 | 579,122 | -0.28(-0.98%) |
Jul 18, 2016 | 29.13 | 29.23 | 29.08 | 29.14 | 359,589 | +0.08(+0.29%) |
Jul 15, 2016 | 29.26 | 29.29 | 28.97 | 29.05 | 477,357 | -0.26(-0.88%) |
Jul 14, 2016 | 29.34 | 29.35 | 29.22 | 29.31 | 413,893 | +0.31(+1.07%) |
Jul 13, 2016 | 29.51 | 29.51 | 28.99 | 29.00 | 579,967 | -0.10(-0.34%) |
Jul 12, 2016 | 28.86 | 29.15 | 28.79 | 29.10 | 724,595 | +0.43(+1.52%) |
Jul 11, 2016 | 28.69 | 28.75 | 28.56 | 28.67 | 478,149 | -0.13(-0.44%) |
Jul 08, 2016 | 28.62 | 28.83 | 28.48 | 28.79 | 277,131 | +0.31(+1.09%) |
Jul 07, 2016 | 28.74 | 28.77 | 28.38 | 28.48 | 266,464 | -0.08(-0.26%) |
Jul 06, 2016 | 28.27 | 28.56 | 28.20 | 28.56 | 354,694 | -0.06(-0.20%) |
Jul 05, 2016 | 28.49 | 28.69 | 28.48 | 28.62 | 434,561 | -0.28(-0.95%) |