Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.87 | 28.87 | 28.45 | 28.56 | 130,262 | -0.06(-0.21%) |
Sep 29, 2016 | 28.68 | 28.86 | 28.49 | 28.62 | 109,114 | -0.17(-0.60%) |
Sep 28, 2016 | 28.78 | 28.84 | 28.47 | 28.79 | 98,541 | +0.15(+0.54%) |
Sep 27, 2016 | 28.49 | 28.84 | 28.44 | 28.64 | 105,641 | +0.15(+0.54%) |
Sep 26, 2016 | 28.54 | 28.66 | 28.41 | 28.49 | 146,729 | -0.21(-0.74%) |
Sep 23, 2016 | 28.45 | 28.85 | 28.33 | 28.70 | 167,254 | +0.07(+0.26%) |
Sep 22, 2016 | 28.45 | 28.74 | 28.27 | 28.63 | 112,076 | +0.47(+1.66%) |
Sep 21, 2016 | 28.05 | 28.39 | 27.78 | 28.16 | 89,003 | +0.26(+0.93%) |
Sep 20, 2016 | 28.48 | 28.75 | 27.84 | 27.90 | 90,065 | -0.37(-1.32%) |
Sep 19, 2016 | 27.80 | 28.63 | 27.80 | 28.27 | 260,088 | +0.51(+1.85%) |
Sep 16, 2016 | 27.88 | 27.92 | 27.66 | 27.76 | 245,537 | -0.14(-0.50%) |
Sep 15, 2016 | 27.96 | 28.08 | 27.38 | 27.90 | 172,295 | +0.01(+0.02%) |
Sep 14, 2016 | 27.41 | 28.25 | 27.15 | 27.89 | 319,327 | +0.30(+1.09%) |
Sep 13, 2016 | 27.24 | 27.81 | 26.68 | 27.59 | 331,966 | +0.01(+0.02%) |
Sep 12, 2016 | 26.80 | 27.66 | 26.80 | 27.58 | 268,149 | +0.51(+1.90%) |
Sep 09, 2016 | 28.29 | 28.36 | 27.04 | 27.07 | 247,026 | -1.40(-4.93%) |
Sep 08, 2016 | 28.57 | 28.65 | 28.11 | 28.47 | 187,517 | -0.13(-0.47%) |
Sep 07, 2016 | 28.77 | 28.77 | 28.17 | 28.61 | 110,958 | -0.18(-0.63%) |
Sep 06, 2016 | 28.29 | 29.04 | 27.95 | 28.79 | 289,385 | +0.54(+1.92%) |
Sep 02, 2016 | 28.24 | 28.25 | 28.25 | 28.25 | 59,575 | +0.14(+0.50%) |
Sep 01, 2016 | 28.22 | 28.54 | 27.67 | 28.11 | 120,712 | -0.04(-0.14%) |
Aug 31, 2016 | 28.42 | 28.53 | 28.12 | 28.15 | 147,456 | -0.31(-1.08%) |
Aug 30, 2016 | 28.30 | 28.49 | 28.21 | 28.45 | 71,774 | +0.15(+0.52%) |
Aug 29, 2016 | 28.47 | 28.68 | 28.25 | 28.31 | 65,385 | -0.10(-0.35%) |
Aug 26, 2016 | 28.56 | 28.72 | 28.33 | 28.41 | 61,347 | -0.10(-0.35%) |
Aug 25, 2016 | 28.38 | 28.58 | 28.04 | 28.50 | 81,872 | +0.06(+0.21%) |
Aug 24, 2016 | 28.55 | 28.84 | 28.37 | 28.45 | 93,203 | -0.23(-0.79%) |
Aug 23, 2016 | 28.60 | 28.74 | 28.37 | 28.67 | 95,251 | +0.27(+0.94%) |
Aug 22, 2016 | 28.37 | 28.42 | 28.13 | 28.41 | 74,884 | -0.03(-0.09%) |
Aug 19, 2016 | 28.40 | 28.74 | 28.17 | 28.43 | 104,208 | +0.05(+0.16%) |
Aug 18, 2016 | 27.92 | 28.43 | 27.68 | 28.39 | 121,877 | +0.41(+1.45%) |
Aug 17, 2016 | 27.85 | 28.41 | 27.71 | 27.98 | 100,096 | +0.13(+0.48%) |
Aug 16, 2016 | 28.12 | 28.20 | 27.81 | 27.85 | 77,358 | -0.37(-1.29%) |
Aug 15, 2016 | 28.24 | 28.38 | 27.97 | 28.21 | 84,159 | +0.11(+0.38%) |
Aug 12, 2016 | 28.14 | 28.34 | 28.03 | 28.11 | 45,677 | -0.19(-0.68%) |
Aug 11, 2016 | 28.27 | 28.62 | 27.91 | 28.30 | 90,155 | +0.15(+0.52%) |
Aug 10, 2016 | 28.35 | 28.51 | 27.89 | 28.15 | 139,462 | -0.07(-0.26%) |
Aug 09, 2016 | 28.41 | 28.41 | 28.14 | 28.23 | 73,317 | -0.07(-0.26%) |
Aug 08, 2016 | 28.63 | 28.71 | 28.13 | 28.30 | 68,867 | -0.30(-1.04%) |
Aug 05, 2016 | 28.31 | 28.86 | 28.31 | 28.60 | 98,813 | +0.54(+1.94%) |
Aug 04, 2016 | 28.01 | 28.12 | 27.88 | 28.05 | 60,605 | +0.06(+0.21%) |
Aug 03, 2016 | 27.71 | 28.22 | 27.50 | 27.99 | 123,895 | +0.29(+1.05%) |
Aug 02, 2016 | 28.41 | 28.41 | 27.57 | 27.70 | 131,102 | -0.73(-2.57%) |
Aug 01, 2016 | 28.64 | 28.91 | 28.33 | 28.43 | 92,718 | -0.19(-0.65%) |
Jul 29, 2016 | 28.57 | 28.89 | 28.32 | 28.62 | 158,947 | +0.03(+0.12%) |
Jul 28, 2016 | 28.73 | 28.75 | 28.41 | 28.58 | 85,747 | -0.13(-0.46%) |
Jul 27, 2016 | 28.34 | 28.82 | 28.31 | 28.72 | 89,834 | +0.37(+1.29%) |
Jul 26, 2016 | 28.62 | 28.71 | 28.19 | 28.35 | 92,839 | -0.20(-0.70%) |
Jul 25, 2016 | 28.86 | 28.86 | 28.45 | 28.55 | 82,442 | -0.37(-1.26%) |
Jul 22, 2016 | 28.44 | 29.06 | 28.14 | 28.92 | 107,991 | +0.57(+2.01%) |
Jul 21, 2016 | 28.60 | 28.74 | 28.30 | 28.35 | 144,710 | -0.25(-0.88%) |
Jul 20, 2016 | 29.10 | 29.10 | 28.43 | 28.60 | 142,795 | -0.28(-0.97%) |
Jul 19, 2016 | 28.87 | 29.09 | 28.70 | 28.88 | 160,595 | +0.05(+0.16%) |
Jul 18, 2016 | 28.88 | 28.99 | 28.48 | 28.83 | 113,419 | -0.04(-0.14%) |
Jul 15, 2016 | 28.65 | 28.89 | 28.25 | 28.87 | 95,369 | +0.28(+0.98%) |
Jul 14, 2016 | 28.68 | 28.81 | 28.52 | 28.59 | 93,449 | +0.31(+1.08%) |
Jul 13, 2016 | 28.13 | 28.33 | 28.03 | 28.29 | 83,763 | +0.40(+1.43%) |
Jul 12, 2016 | 27.56 | 28.05 | 27.49 | 27.89 | 163,053 | +0.52(+1.89%) |
Jul 11, 2016 | 27.00 | 27.37 | 26.70 | 27.37 | 109,101 | +0.64(+2.38%) |
Jul 08, 2016 | 26.25 | 26.79 | 25.88 | 26.73 | 105,845 | +0.86(+3.31%) |
Jul 07, 2016 | 25.86 | 26.22 | 25.60 | 25.88 | 98,038 | +0.13(+0.52%) |
Jul 06, 2016 | 26.05 | 26.25 | 25.70 | 25.74 | 153,215 | -0.39(-1.50%) |
Jul 05, 2016 | 26.19 | 26.41 | 25.98 | 26.13 | 169,006 | -0.35(-1.33%) |