Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.43 | 27.70 | 27.31 | 27.44 | 5,956,772 | +0.08(+0.27%) |
Sep 29, 2016 | 27.23 | 27.55 | 26.89 | 27.37 | 4,460,982 | +0.14(+0.52%) |
Sep 28, 2016 | 27.12 | 27.29 | 26.98 | 27.23 | 3,018,832 | +0.15(+0.54%) |
Sep 27, 2016 | 26.64 | 27.11 | 26.50 | 27.08 | 3,463,804 | +0.38(+1.41%) |
Sep 26, 2016 | 26.72 | 26.83 | 26.54 | 26.71 | 2,164,823 | -0.08(-0.28%) |
Sep 23, 2016 | 27.05 | 27.09 | 26.76 | 26.78 | 2,230,630 | -0.24(-0.88%) |
Sep 22, 2016 | 27.18 | 27.31 | 26.75 | 27.02 | 3,828,263 | +0.03(+0.10%) |
Sep 21, 2016 | 26.73 | 27.02 | 26.64 | 26.99 | 3,224,922 | +0.41(+1.53%) |
Sep 20, 2016 | 26.85 | 26.87 | 26.53 | 26.59 | 3,367,921 | -0.17(-0.64%) |
Sep 19, 2016 | 26.82 | 27.07 | 26.63 | 26.76 | 2,790,335 | +0.12(+0.46%) |
Sep 16, 2016 | 26.68 | 26.83 | 26.33 | 26.64 | 7,659,080 | -0.06(-0.22%) |
Sep 15, 2016 | 26.27 | 26.89 | 26.20 | 26.69 | 6,644,823 | +0.45(+1.73%) |
Sep 14, 2016 | 26.09 | 26.30 | 25.88 | 26.24 | 3,196,050 | +0.12(+0.47%) |
Sep 13, 2016 | 26.31 | 26.48 | 26.00 | 26.11 | 5,515,067 | -0.32(-1.22%) |
Sep 12, 2016 | 25.78 | 26.49 | 25.68 | 26.44 | 4,423,360 | +0.59(+2.29%) |
Sep 09, 2016 | 26.57 | 26.67 | 25.76 | 25.85 | 6,672,202 | -0.95(-3.53%) |
Sep 08, 2016 | 26.83 | 26.92 | 26.63 | 26.79 | 3,967,823 | -0.05(-0.20%) |
Sep 07, 2016 | 27.15 | 27.32 | 26.74 | 26.84 | 11,459,432 | -0.66(-2.39%) |
Sep 06, 2016 | 27.74 | 27.86 | 27.30 | 27.50 | 6,238,374 | -0.19(-0.67%) |
Sep 02, 2016 | 27.71 | 27.69 | 27.69 | 27.69 | 4,225,043 | -0.05(-0.18%) |
Sep 01, 2016 | 27.43 | 27.74 | 27.19 | 27.74 | 7,728,802 | +0.39(+1.44%) |
Aug 31, 2016 | 27.19 | 27.38 | 27.01 | 27.34 | 5,129,685 | +0.21(+0.78%) |
Aug 30, 2016 | 27.28 | 27.49 | 27.05 | 27.13 | 3,433,262 | -0.08(-0.28%) |
Aug 29, 2016 | 27.24 | 27.38 | 27.19 | 27.21 | 2,527,801 | +0.01(+0.03%) |
Aug 26, 2016 | 27.04 | 27.49 | 27.02 | 27.20 | 3,480,922 | +0.20(+0.74%) |
Aug 25, 2016 | 26.96 | 27.22 | 26.90 | 27.00 | 4,008,613 | +0.05(+0.18%) |
Aug 24, 2016 | 27.01 | 27.14 | 26.89 | 26.95 | 3,299,895 | -0.17(-0.62%) |
Aug 23, 2016 | 27.19 | 27.34 | 27.10 | 27.12 | 3,941,877 | +0.06(+0.21%) |
Aug 22, 2016 | 26.92 | 27.09 | 26.91 | 27.06 | 2,795,946 | -0.01(-0.05%) |
Aug 19, 2016 | 27.07 | 27.30 | 26.96 | 27.07 | 3,861,975 | +0.03(+0.11%) |
Aug 18, 2016 | 26.85 | 27.08 | 26.72 | 27.04 | 3,932,519 | +0.28(+1.06%) |
Aug 17, 2016 | 26.68 | 26.78 | 26.47 | 26.76 | 2,544,959 | +0.05(+0.20%) |
Aug 16, 2016 | 26.73 | 26.90 | 26.60 | 26.71 | 3,183,436 | -0.17(-0.62%) |
Aug 15, 2016 | 26.69 | 26.90 | 26.58 | 26.87 | 5,411,062 | +0.31(+1.16%) |
Aug 12, 2016 | 27.01 | 27.01 | 26.47 | 26.57 | 3,349,651 | -0.11(-0.43%) |
Aug 11, 2016 | 26.51 | 26.72 | 26.41 | 26.68 | 5,864,407 | +0.18(+0.70%) |
Aug 10, 2016 | 26.61 | 26.72 | 26.42 | 26.50 | 8,068,056 | -0.12(-0.46%) |
Aug 09, 2016 | 26.18 | 27.21 | 26.11 | 26.62 | 18,747,008 | +1.76(+7.06%) |
Aug 08, 2016 | 24.85 | 25.08 | 24.81 | 24.86 | 4,438,537 | +0.03(+0.12%) |
Aug 05, 2016 | 24.57 | 24.84 | 24.52 | 24.83 | 4,562,559 | +0.36(+1.45%) |
Aug 04, 2016 | 24.32 | 24.51 | 24.30 | 24.48 | 4,071,659 | +0.18(+0.76%) |
Aug 03, 2016 | 24.11 | 24.31 | 24.07 | 24.29 | 3,611,475 | +0.15(+0.64%) |
Aug 02, 2016 | 24.40 | 24.48 | 23.93 | 24.14 | 4,129,465 | -0.36(-1.49%) |
Aug 01, 2016 | 24.60 | 24.69 | 24.39 | 24.50 | 4,917,828 | +0.07(+0.31%) |
Jul 29, 2016 | 24.96 | 25.00 | 24.43 | 24.43 | 8,477,425 | -0.46(-1.85%) |
Jul 28, 2016 | 25.03 | 25.16 | 24.71 | 24.89 | 3,800,923 | -0.17(-0.68%) |
Jul 27, 2016 | 25.26 | 25.26 | 24.74 | 25.06 | 7,340,023 | -0.11(-0.45%) |
Jul 26, 2016 | 24.04 | 25.79 | 23.84 | 25.17 | 14,119,526 | +1.35(+5.66%) |
Jul 25, 2016 | 23.57 | 23.94 | 23.57 | 23.83 | 3,949,332 | +0.04(+0.18%) |
Jul 22, 2016 | 23.67 | 23.80 | 23.41 | 23.78 | 3,680,429 | +0.16(+0.69%) |
Jul 21, 2016 | 23.77 | 23.85 | 23.55 | 23.62 | 3,914,290 | -0.24(-0.99%) |
Jul 20, 2016 | 23.69 | 23.94 | 23.55 | 23.86 | 3,395,212 | +0.28(+1.17%) |
Jul 19, 2016 | 23.62 | 23.69 | 23.47 | 23.58 | 3,054,605 | -0.14(-0.61%) |
Jul 18, 2016 | 23.97 | 24.00 | 23.65 | 23.73 | 3,541,190 | +0.12(+0.50%) |
Jul 15, 2016 | 23.58 | 23.70 | 23.44 | 23.61 | 13,312,780 | +0.07(+0.30%) |
Jul 14, 2016 | 23.62 | 23.73 | 23.44 | 23.54 | 3,448,655 | +0.16(+0.68%) |
Jul 13, 2016 | 23.42 | 23.58 | 23.33 | 23.38 | 4,051,757 | +0.07(+0.28%) |
Jul 12, 2016 | 23.13 | 23.37 | 23.13 | 23.31 | 4,161,156 | +0.33(+1.43%) |
Jul 11, 2016 | 23.09 | 23.09 | 22.79 | 22.98 | 5,009,801 | +0.21(+0.93%) |
Jul 08, 2016 | 22.33 | 22.80 | 22.13 | 22.77 | 3,555,490 | +0.65(+2.92%) |
Jul 07, 2016 | 21.81 | 22.84 | 21.81 | 22.13 | 4,459,341 | +0.25(+1.12%) |
Jul 05, 2016 | 22.02 | 22.02 | 21.68 | 21.88 | 4,891,273 | -0.25(-1.15%) |