Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.91 | 29.40 | 28.86 | 29.24 | 9,559,287 | +0.53(+1.86%) |
Sep 29, 2016 | 28.11 | 28.99 | 27.89 | 28.71 | 16,382,887 | +1.94(+7.23%) |
Sep 28, 2016 | 26.80 | 26.87 | 26.64 | 26.77 | 4,608,426 | -0.07(-0.25%) |
Sep 27, 2016 | 26.82 | 27.02 | 26.73 | 26.84 | 4,532,964 | +0.12(+0.46%) |
Sep 26, 2016 | 26.93 | 27.03 | 26.70 | 26.71 | 5,350,299 | -0.32(-1.17%) |
Sep 23, 2016 | 26.97 | 27.16 | 26.91 | 27.03 | 5,575,696 | -0.02(-0.09%) |
Sep 22, 2016 | 27.01 | 27.12 | 26.87 | 27.06 | 4,916,875 | +0.21(+0.79%) |
Sep 21, 2016 | 26.50 | 26.89 | 26.38 | 26.85 | 5,668,296 | +0.34(+1.29%) |
Sep 20, 2016 | 26.96 | 26.96 | 26.48 | 26.50 | 9,102,520 | -0.31(-1.16%) |
Sep 19, 2016 | 26.89 | 26.94 | 26.69 | 26.81 | 4,798,445 | -0.03(-0.12%) |
Sep 16, 2016 | 27.05 | 27.06 | 26.73 | 26.85 | 7,890,764 | -0.25(-0.94%) |
Sep 15, 2016 | 27.05 | 27.22 | 26.94 | 27.10 | 3,523,052 | -0.10(-0.37%) |
Sep 14, 2016 | 27.34 | 27.35 | 27.11 | 27.20 | 3,231,800 | -0.11(-0.39%) |
Sep 13, 2016 | 27.48 | 27.57 | 27.25 | 27.30 | 3,449,333 | -0.29(-1.06%) |
Sep 12, 2016 | 26.95 | 27.65 | 26.90 | 27.60 | 6,040,350 | +0.71(+2.63%) |
Sep 09, 2016 | 27.64 | 27.64 | 26.89 | 26.89 | 7,896,420 | -0.97(-3.48%) |
Sep 08, 2016 | 28.32 | 28.32 | 27.85 | 27.86 | 7,109,416 | -0.60(-2.09%) |
Sep 07, 2016 | 28.73 | 28.80 | 28.37 | 28.45 | 3,114,919 | -0.35(-1.23%) |
Sep 06, 2016 | 28.91 | 28.99 | 28.66 | 28.81 | 2,593,585 | -0.14(-0.49%) |
Sep 02, 2016 | 28.66 | 28.95 | 28.95 | 28.95 | 2,522,628 | +0.38(+1.35%) |
Sep 01, 2016 | 28.81 | 28.93 | 28.41 | 28.56 | 4,055,936 | -0.37(-1.27%) |
Aug 31, 2016 | 28.78 | 28.99 | 28.64 | 28.93 | 4,205,124 | +0.17(+0.60%) |
Aug 30, 2016 | 28.87 | 28.87 | 28.64 | 28.76 | 4,261,008 | -0.15(-0.52%) |
Aug 29, 2016 | 28.66 | 28.97 | 28.65 | 28.91 | 2,308,358 | +0.33(+1.15%) |
Aug 26, 2016 | 28.67 | 28.91 | 28.51 | 28.58 | 2,601,110 | -0.02(-0.07%) |
Aug 25, 2016 | 28.73 | 28.81 | 28.57 | 28.60 | 2,412,807 | -0.10(-0.35%) |
Aug 24, 2016 | 28.77 | 28.79 | 28.55 | 28.70 | 4,503,151 | -0.01(-0.04%) |
Aug 23, 2016 | 29.20 | 29.20 | 28.66 | 28.71 | 4,019,381 | -0.50(-1.70%) |
Aug 22, 2016 | 29.12 | 29.27 | 28.99 | 29.20 | 2,535,332 | +0.07(+0.23%) |
Aug 19, 2016 | 28.99 | 29.17 | 28.87 | 29.14 | 2,530,548 | +0.05(+0.17%) |
Aug 18, 2016 | 28.71 | 29.13 | 28.58 | 29.09 | 3,334,461 | +0.34(+1.19%) |
Aug 17, 2016 | 28.42 | 28.75 | 28.26 | 28.74 | 5,421,870 | +0.32(+1.11%) |
Aug 16, 2016 | 28.58 | 28.61 | 28.42 | 28.43 | 2,555,846 | -0.30(-1.04%) |
Aug 15, 2016 | 28.88 | 28.91 | 28.72 | 28.73 | 2,115,069 | -0.19(-0.64%) |
Aug 12, 2016 | 28.71 | 28.95 | 28.60 | 28.91 | 3,224,950 | +0.27(+0.93%) |
Aug 11, 2016 | 28.83 | 28.88 | 28.59 | 28.65 | 3,664,043 | -0.13(-0.45%) |
Aug 10, 2016 | 29.01 | 29.01 | 28.73 | 28.78 | 3,566,092 | -0.19(-0.64%) |
Aug 09, 2016 | 28.76 | 29.01 | 28.73 | 28.96 | 2,861,451 | +0.01(+0.02%) |
Aug 08, 2016 | 28.82 | 29.07 | 28.76 | 28.96 | 3,637,001 | +0.21(+0.73%) |
Aug 05, 2016 | 29.17 | 29.27 | 28.73 | 28.74 | 5,628,835 | -0.31(-1.07%) |
Aug 04, 2016 | 29.14 | 29.32 | 28.97 | 29.05 | 2,694,812 | -0.08(-0.28%) |
Aug 03, 2016 | 29.01 | 29.25 | 28.87 | 29.14 | 5,861,922 | +0.12(+0.43%) |
Aug 02, 2016 | 29.33 | 29.33 | 28.96 | 29.01 | 5,016,651 | -0.11(-0.36%) |
Aug 01, 2016 | 28.99 | 29.18 | 28.94 | 29.12 | 4,089,355 | +0.09(+0.32%) |
Jul 29, 2016 | 28.79 | 29.20 | 28.76 | 29.02 | 3,822,813 | +0.22(+0.75%) |
Jul 28, 2016 | 28.47 | 28.87 | 28.43 | 28.81 | 4,664,939 | +0.27(+0.94%) |
Jul 27, 2016 | 28.83 | 28.89 | 28.52 | 28.54 | 6,521,815 | -0.26(-0.91%) |
Jul 26, 2016 | 29.26 | 29.38 | 28.78 | 28.80 | 3,926,347 | -0.44(-1.52%) |
Jul 25, 2016 | 29.16 | 29.29 | 29.13 | 29.25 | 2,499,202 | +0.03(+0.11%) |
Jul 22, 2016 | 29.04 | 29.25 | 28.99 | 29.21 | 3,837,526 | +0.20(+0.68%) |
Jul 21, 2016 | 29.33 | 29.33 | 28.95 | 29.02 | 2,946,556 | -0.27(-0.93%) |
Jul 20, 2016 | 29.55 | 29.55 | 29.26 | 29.29 | 4,420,353 | -0.20(-0.69%) |
Jul 19, 2016 | 29.49 | 29.68 | 29.40 | 29.49 | 4,455,740 | -0.18(-0.60%) |
Jul 18, 2016 | 29.66 | 29.79 | 29.61 | 29.67 | 2,592,527 | +0.05(+0.17%) |
Jul 15, 2016 | 29.75 | 29.81 | 29.54 | 29.62 | 3,879,645 | -0.07(-0.25%) |
Jul 14, 2016 | 29.75 | 29.85 | 29.65 | 29.70 | 2,887,984 | -0.05(-0.17%) |
Jul 13, 2016 | 29.42 | 29.77 | 29.33 | 29.75 | 3,313,565 | +0.28(+0.96%) |
Jul 12, 2016 | 29.73 | 29.76 | 29.42 | 29.46 | 3,532,728 | -0.24(-0.81%) |
Jul 11, 2016 | 29.78 | 29.81 | 29.61 | 29.70 | 4,972,727 | -0.12(-0.39%) |
Jul 08, 2016 | 29.56 | 29.85 | 29.47 | 29.82 | 4,965,565 | +0.35(+1.19%) |
Jul 07, 2016 | 29.45 | 29.80 | 29.41 | 29.47 | 6,598,583 | +0.14(+0.48%) |
Jul 06, 2016 | 29.37 | 29.49 | 29.31 | 29.33 | 7,692,116 | -0.14(-0.48%) |
Jul 05, 2016 | 29.75 | 29.87 | 29.46 | 29.47 | 6,703,469 | -0.41(-1.36%) |