Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.11 | 28.40 | 28.07 | 28.27 | 1,703,180 | +0.34(+1.22%) |
Sep 29, 2016 | 28.21 | 28.27 | 27.74 | 27.93 | 1,108,758 | -0.36(-1.27%) |
Sep 28, 2016 | 28.04 | 28.33 | 27.91 | 28.29 | 928,267 | +0.28(+1.00%) |
Sep 27, 2016 | 27.84 | 28.07 | 27.72 | 28.01 | 741,235 | +0.11(+0.39%) |
Sep 26, 2016 | 27.99 | 28.07 | 27.83 | 27.90 | 545,641 | -0.11(-0.39%) |
Sep 23, 2016 | 28.01 | 28.09 | 27.86 | 28.01 | 591,506 | -0.05(-0.18%) |
Sep 22, 2016 | 27.89 | 28.20 | 27.84 | 28.06 | 1,112,149 | +0.41(+1.48%) |
Sep 21, 2016 | 27.55 | 27.78 | 27.30 | 27.65 | 941,399 | +0.27(+0.99%) |
Sep 20, 2016 | 27.84 | 27.85 | 27.27 | 27.38 | 1,048,555 | -0.34(-1.23%) |
Sep 19, 2016 | 27.47 | 27.85 | 27.41 | 27.72 | 1,901,821 | +0.37(+1.35%) |
Sep 16, 2016 | 27.14 | 27.56 | 27.08 | 27.35 | 2,406,863 | +0.02(+0.07%) |
Sep 15, 2016 | 27.04 | 27.39 | 26.99 | 27.33 | 1,488,508 | +0.20(+0.74%) |
Sep 14, 2016 | 27.34 | 27.58 | 26.95 | 27.13 | 1,706,119 | -0.23(-0.84%) |
Sep 13, 2016 | 27.68 | 27.80 | 27.05 | 27.36 | 2,574,674 | -0.62(-2.22%) |
Sep 12, 2016 | 28.15 | 28.19 | 27.49 | 27.98 | 2,191,923 | -0.18(-0.64%) |
Sep 09, 2016 | 28.44 | 28.55 | 27.98 | 28.16 | 3,399,426 | -0.48(-1.68%) |
Sep 08, 2016 | 28.90 | 29.04 | 28.45 | 28.64 | 1,545,214 | -0.30(-1.04%) |
Sep 07, 2016 | 28.77 | 29.03 | 28.65 | 28.94 | 946,441 | +0.05(+0.17%) |
Sep 06, 2016 | 28.95 | 29.06 | 28.65 | 28.89 | 1,373,946 | -0.08(-0.28%) |
Sep 02, 2016 | 29.05 | 28.97 | 28.97 | 28.97 | 740,000 | +0.02(+0.07%) |
Sep 01, 2016 | 28.77 | 29.03 | 28.66 | 28.95 | 2,200,651 | +0.33(+1.15%) |
Aug 31, 2016 | 28.69 | 28.77 | 28.48 | 28.62 | 2,558,155 | +0.00(+0.00%) |
Aug 30, 2016 | 28.65 | 28.84 | 28.50 | 28.62 | 2,011,777 | +0.19(+0.67%) |
Aug 29, 2016 | 28.30 | 28.59 | 28.30 | 28.43 | 2,009,304 | +0.11(+0.39%) |
Aug 26, 2016 | 28.38 | 28.58 | 28.10 | 28.32 | 1,617,585 | +0.08(+0.28%) |
Aug 25, 2016 | 28.24 | 28.34 | 28.00 | 28.24 | 1,704,941 | +0.04(+0.14%) |
Aug 24, 2016 | 28.45 | 28.49 | 28.14 | 28.20 | 1,823,304 | -0.15(-0.53%) |
Aug 23, 2016 | 28.29 | 28.49 | 28.14 | 28.35 | 2,139,900 | +0.23(+0.82%) |
Aug 22, 2016 | 27.82 | 28.23 | 27.73 | 28.12 | 1,446,634 | +0.15(+0.54%) |
Aug 19, 2016 | 27.92 | 28.06 | 27.60 | 27.97 | 1,101,262 | -0.07(-0.25%) |
Aug 18, 2016 | 27.78 | 28.06 | 27.63 | 28.04 | 1,352,986 | +0.23(+0.83%) |
Aug 17, 2016 | 27.74 | 27.92 | 27.35 | 27.81 | 2,426,938 | +0.07(+0.25%) |
Aug 16, 2016 | 28.32 | 28.45 | 27.64 | 27.74 | 2,505,523 | -0.56(-1.98%) |
Aug 15, 2016 | 28.06 | 28.42 | 27.97 | 28.30 | 1,282,553 | +0.30(+1.07%) |
Aug 12, 2016 | 28.11 | 28.36 | 27.93 | 28.00 | 2,428,133 | -0.26(-0.92%) |
Aug 11, 2016 | 28.27 | 28.58 | 28.10 | 28.26 | 1,685,338 | -0.01(-0.04%) |
Aug 10, 2016 | 28.16 | 28.32 | 28.10 | 28.27 | 1,313,891 | +0.08(+0.28%) |
Aug 09, 2016 | 28.27 | 28.43 | 28.16 | 28.19 | 1,232,973 | -0.08(-0.28%) |
Aug 08, 2016 | 28.43 | 28.50 | 28.17 | 28.27 | 1,789,369 | -0.07(-0.25%) |
Aug 05, 2016 | 28.15 | 28.37 | 27.93 | 28.34 | 3,713,328 | +0.30(+1.07%) |
Aug 04, 2016 | 28.24 | 28.28 | 27.95 | 28.04 | 1,685,160 | -0.14(-0.50%) |
Aug 03, 2016 | 28.03 | 28.34 | 28.03 | 28.18 | 1,981,082 | +0.15(+0.54%) |
Aug 02, 2016 | 28.55 | 28.72 | 28.00 | 28.03 | 3,462,294 | -0.49(-1.72%) |
Aug 01, 2016 | 28.73 | 28.87 | 28.49 | 28.52 | 3,795,968 | -0.03(-0.11%) |
Jul 29, 2016 | 28.38 | 28.77 | 28.25 | 28.55 | 5,613,095 | +0.25(+0.88%) |
Jul 28, 2016 | 28.02 | 28.38 | 27.95 | 28.30 | 14,213,921 | -0.67(-2.31%) |
Jul 27, 2016 | 28.88 | 29.19 | 28.60 | 28.97 | 2,243,044 | +0.23(+0.80%) |
Jul 26, 2016 | 28.62 | 29.59 | 28.47 | 28.74 | 3,283,860 | +0.17(+0.60%) |
Jul 25, 2016 | 28.29 | 28.68 | 28.25 | 28.57 | 1,938,159 | +0.23(+0.81%) |
Jul 22, 2016 | 28.28 | 28.63 | 28.23 | 28.34 | 1,142,712 | +0.07(+0.25%) |
Jul 21, 2016 | 28.35 | 28.69 | 28.11 | 28.27 | 2,245,843 | +0.03(+0.11%) |
Jul 20, 2016 | 27.72 | 28.37 | 27.69 | 28.24 | 1,094,592 | +0.51(+1.84%) |
Jul 19, 2016 | 28.06 | 28.06 | 27.68 | 27.73 | 742,294 | -0.28(-1.00%) |
Jul 18, 2016 | 27.83 | 28.21 | 27.78 | 28.01 | 678,037 | +0.12(+0.43%) |
Jul 15, 2016 | 27.84 | 27.98 | 27.64 | 27.89 | 746,299 | +0.05(+0.18%) |
Jul 14, 2016 | 27.88 | 28.00 | 27.66 | 27.84 | 866,469 | +0.08(+0.29%) |
Jul 13, 2016 | 27.50 | 27.88 | 27.31 | 27.76 | 1,400,556 | +0.27(+0.98%) |
Jul 12, 2016 | 27.48 | 27.66 | 27.43 | 27.49 | 1,134,125 | +0.36(+1.33%) |
Jul 11, 2016 | 27.19 | 27.24 | 26.91 | 27.13 | 1,266,966 | -0.04(-0.15%) |
Jul 08, 2016 | 26.97 | 27.39 | 26.68 | 27.17 | 1,478,742 | +0.49(+1.84%) |
Jul 07, 2016 | 26.28 | 26.72 | 26.27 | 26.68 | 1,981,826 | +0.49(+1.87%) |
Jul 06, 2016 | 26.03 | 26.23 | 25.86 | 26.19 | 2,096,016 | +0.14(+0.54%) |
Jul 05, 2016 | 26.09 | 26.13 | 25.79 | 26.05 | 2,179,386 | -0.20(-0.76%) |