Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.88 | 27.15 | 26.83 | 27.00 | 10,950,069 | +0.25(+0.92%) |
Sep 29, 2016 | 27.00 | 27.16 | 26.73 | 26.75 | 10,371,402 | -0.36(-1.32%) |
Sep 28, 2016 | 26.98 | 27.14 | 26.80 | 27.11 | 12,585,923 | +0.25(+0.95%) |
Sep 27, 2016 | 27.00 | 27.16 | 26.80 | 26.86 | 17,004,336 | -0.17(-0.63%) |
Sep 26, 2016 | 27.21 | 27.30 | 26.98 | 27.03 | 14,944,433 | -0.27(-1.00%) |
Sep 23, 2016 | 27.28 | 27.51 | 27.24 | 27.30 | 11,545,649 | -0.23(-0.83%) |
Sep 22, 2016 | 27.42 | 27.59 | 27.42 | 27.53 | 14,159,425 | +0.24(+0.87%) |
Sep 21, 2016 | 26.96 | 27.33 | 26.96 | 27.29 | 17,024,530 | +0.39(+1.45%) |
Sep 20, 2016 | 27.12 | 27.14 | 26.63 | 26.90 | 15,150,788 | -0.06(-0.22%) |
Sep 19, 2016 | 27.11 | 27.26 | 26.91 | 26.96 | 37,929,404 | +0.64(+2.42%) |
Sep 16, 2016 | 26.46 | 26.46 | 26.01 | 26.32 | 15,038,815 | -0.13(-0.48%) |
Sep 15, 2016 | 26.13 | 26.54 | 26.12 | 26.45 | 15,849,141 | +0.35(+1.34%) |
Sep 14, 2016 | 26.17 | 26.23 | 25.91 | 26.10 | 15,182,862 | -0.20(-0.74%) |
Sep 13, 2016 | 26.36 | 26.47 | 26.19 | 26.29 | 19,018,368 | -0.20(-0.77%) |
Sep 12, 2016 | 25.80 | 26.64 | 25.61 | 26.50 | 20,297,350 | +0.59(+2.30%) |
Sep 09, 2016 | 26.72 | 26.82 | 25.81 | 25.90 | 26,447,242 | -1.05(-3.88%) |
Sep 08, 2016 | 27.07 | 27.20 | 26.92 | 26.95 | 13,892,987 | -0.15(-0.56%) |
Sep 07, 2016 | 27.19 | 27.19 | 26.87 | 27.10 | 14,772,783 | +0.13(+0.47%) |
Sep 06, 2016 | 27.08 | 27.16 | 26.75 | 26.97 | 19,964,516 | -0.03(-0.12%) |
Sep 02, 2016 | 26.77 | 27.01 | 27.01 | 27.01 | 12,894,013 | +0.30(+1.13%) |
Sep 01, 2016 | 26.76 | 27.34 | 26.32 | 26.71 | 17,739,664 | -0.10(-0.38%) |
Aug 31, 2016 | 26.60 | 26.82 | 26.58 | 26.81 | 11,461,720 | +0.21(+0.79%) |
Aug 30, 2016 | 26.71 | 26.87 | 26.23 | 26.60 | 12,798,563 | -0.12(-0.44%) |
Aug 29, 2016 | 26.69 | 26.84 | 26.51 | 26.71 | 9,178,673 | +0.24(+0.89%) |
Aug 26, 2016 | 26.60 | 26.73 | 26.39 | 26.48 | 12,427,043 | -0.01(-0.03%) |
Aug 25, 2016 | 26.63 | 26.66 | 26.33 | 26.49 | 18,969,740 | -0.20(-0.76%) |
Aug 24, 2016 | 26.74 | 26.95 | 26.67 | 26.69 | 9,739,789 | -0.10(-0.38%) |
Aug 23, 2016 | 26.85 | 26.92 | 26.76 | 26.79 | 13,051,413 | +0.03(+0.09%) |
Aug 22, 2016 | 26.70 | 26.83 | 26.62 | 26.76 | 9,891,337 | +0.03(+0.13%) |
Aug 19, 2016 | 26.44 | 26.78 | 26.37 | 26.73 | 10,490,284 | +0.24(+0.89%) |
Aug 18, 2016 | 26.71 | 26.76 | 26.44 | 26.50 | 16,777,566 | -0.25(-0.94%) |
Aug 17, 2016 | 26.63 | 26.77 | 26.50 | 26.75 | 9,993,314 | +0.12(+0.44%) |
Aug 16, 2016 | 26.71 | 26.75 | 26.55 | 26.63 | 11,774,802 | -0.13(-0.47%) |
Aug 15, 2016 | 26.53 | 26.78 | 26.50 | 26.76 | 11,127,969 | +0.24(+0.92%) |
Aug 12, 2016 | 26.54 | 26.66 | 26.50 | 26.51 | 11,721,456 | -0.15(-0.57%) |
Aug 11, 2016 | 26.39 | 26.70 | 26.34 | 26.66 | 15,730,880 | +0.42(+1.60%) |
Aug 10, 2016 | 26.06 | 26.26 | 26.00 | 26.24 | 12,900,164 | +0.15(+0.58%) |
Aug 09, 2016 | 25.96 | 26.24 | 25.89 | 26.09 | 16,302,831 | +0.16(+0.62%) |
Aug 08, 2016 | 25.97 | 26.08 | 25.87 | 25.93 | 12,468,297 | +0.07(+0.26%) |
Aug 05, 2016 | 25.62 | 25.94 | 25.61 | 25.87 | 15,641,665 | +0.39(+1.52%) |
Aug 04, 2016 | 25.40 | 25.64 | 25.39 | 25.48 | 10,313,014 | +0.08(+0.33%) |
Aug 03, 2016 | 25.19 | 25.40 | 25.12 | 25.40 | 17,270,722 | +0.26(+1.04%) |
Aug 02, 2016 | 26.06 | 26.10 | 25.04 | 25.14 | 28,986,542 | -1.15(-4.38%) |
Aug 01, 2016 | 26.49 | 26.55 | 26.20 | 26.29 | 13,325,362 | -0.20(-0.76%) |
Jul 29, 2016 | 25.86 | 26.50 | 25.85 | 26.49 | 19,231,302 | +0.46(+1.77%) |
Jul 28, 2016 | 26.08 | 26.20 | 25.74 | 26.03 | 24,247,390 | -0.86(-3.22%) |
Jul 27, 2016 | 27.02 | 27.12 | 26.85 | 26.89 | 10,906,805 | -0.11(-0.40%) |
Jul 26, 2016 | 26.86 | 27.06 | 26.78 | 27.00 | 11,266,706 | +0.08(+0.28%) |
Jul 25, 2016 | 27.03 | 27.18 | 26.84 | 26.92 | 13,485,088 | -0.08(-0.31%) |
Jul 22, 2016 | 26.96 | 27.08 | 26.64 | 27.01 | 15,843,581 | +0.11(+0.41%) |
Jul 21, 2016 | 26.45 | 27.60 | 26.73 | 26.90 | 43,227,044 | +0.45(+1.71%) |
Jul 20, 2016 | 26.39 | 26.52 | 26.09 | 26.45 | 24,908,572 | +0.20(+0.77%) |
Jul 19, 2016 | 25.78 | 26.26 | 25.78 | 26.24 | 20,437,770 | +0.32(+1.23%) |
Jul 18, 2016 | 25.82 | 26.12 | 25.71 | 25.92 | 10,398,096 | +0.08(+0.32%) |
Jul 15, 2016 | 25.88 | 26.02 | 25.67 | 25.84 | 10,037,460 | +0.01(+0.03%) |
Jul 14, 2016 | 25.93 | 26.08 | 25.70 | 25.83 | 13,458,643 | +0.11(+0.42%) |
Jul 13, 2016 | 25.72 | 25.77 | 25.38 | 25.72 | 15,835,273 | +0.03(+0.10%) |
Jul 12, 2016 | 25.57 | 25.91 | 25.52 | 25.70 | 19,990,640 | +0.39(+1.56%) |
Jul 11, 2016 | 25.02 | 25.42 | 24.98 | 25.30 | 16,515,969 | +0.39(+1.58%) |
Jul 08, 2016 | 24.58 | 25.08 | 24.14 | 24.91 | 19,837,336 | +0.77(+3.20%) |
Jul 07, 2016 | 23.93 | 24.40 | 23.87 | 24.14 | 12,910,287 | +0.29(+1.20%) |
Jul 06, 2016 | 23.51 | 23.86 | 23.11 | 23.85 | 17,422,110 | +0.19(+0.82%) |
Jul 05, 2016 | 24.05 | 24.09 | 23.55 | 23.66 | 14,497,709 | -0.60(-2.49%) |