Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.58 | 29.07 | 28.54 | 28.91 | 9,668,163 | +0.53(+1.86%) |
Sep 29, 2016 | 27.80 | 28.67 | 27.57 | 28.38 | 16,569,480 | +1.91(+7.23%) |
Sep 28, 2016 | 26.49 | 26.57 | 26.34 | 26.47 | 4,660,914 | -0.07(-0.25%) |
Sep 27, 2016 | 26.52 | 26.71 | 26.43 | 26.54 | 4,584,593 | +0.12(+0.46%) |
Sep 26, 2016 | 26.62 | 26.72 | 26.40 | 26.41 | 5,411,236 | -0.31(-1.17%) |
Sep 23, 2016 | 26.67 | 26.86 | 26.60 | 26.73 | 5,639,200 | -0.02(-0.09%) |
Sep 22, 2016 | 26.70 | 26.82 | 26.56 | 26.75 | 4,972,876 | +0.21(+0.79%) |
Sep 21, 2016 | 26.20 | 26.59 | 26.09 | 26.54 | 5,732,855 | +0.34(+1.29%) |
Sep 20, 2016 | 26.66 | 26.66 | 26.18 | 26.21 | 9,206,194 | -0.31(-1.16%) |
Sep 19, 2016 | 26.59 | 26.64 | 26.39 | 26.51 | 4,853,097 | -0.03(-0.12%) |
Sep 16, 2016 | 26.75 | 26.75 | 26.43 | 26.54 | 7,980,636 | -0.25(-0.94%) |
Sep 15, 2016 | 26.75 | 26.92 | 26.64 | 26.79 | 3,563,178 | -0.10(-0.37%) |
Sep 14, 2016 | 27.03 | 27.05 | 26.80 | 26.89 | 3,268,609 | -0.10(-0.39%) |
Sep 13, 2016 | 27.18 | 27.26 | 26.95 | 27.00 | 3,488,619 | -0.29(-1.06%) |
Sep 12, 2016 | 26.65 | 27.34 | 26.60 | 27.29 | 6,109,147 | +0.70(+2.63%) |
Sep 09, 2016 | 27.33 | 27.33 | 26.59 | 26.59 | 7,986,357 | -0.96(-3.48%) |
Sep 08, 2016 | 28.00 | 28.00 | 27.54 | 27.54 | 7,190,389 | -0.59(-2.09%) |
Sep 07, 2016 | 28.41 | 28.48 | 28.05 | 28.13 | 3,150,397 | -0.35(-1.23%) |
Sep 06, 2016 | 28.59 | 28.66 | 28.34 | 28.48 | 2,623,125 | -0.14(-0.49%) |
Sep 02, 2016 | 28.34 | 28.62 | 28.62 | 28.62 | 2,551,360 | +0.38(+1.35%) |
Sep 01, 2016 | 28.48 | 28.60 | 28.09 | 28.24 | 4,102,132 | -0.36(-1.27%) |
Aug 31, 2016 | 28.46 | 28.66 | 28.32 | 28.61 | 4,253,019 | +0.17(+0.60%) |
Aug 30, 2016 | 28.54 | 28.54 | 28.32 | 28.43 | 4,309,539 | -0.15(-0.52%) |
Aug 29, 2016 | 28.34 | 28.64 | 28.32 | 28.58 | 2,334,649 | +0.33(+1.15%) |
Aug 26, 2016 | 28.35 | 28.58 | 28.19 | 28.26 | 2,630,736 | -0.02(-0.07%) |
Aug 25, 2016 | 28.41 | 28.49 | 28.25 | 28.27 | 2,440,288 | -0.10(-0.35%) |
Aug 24, 2016 | 28.45 | 28.46 | 28.22 | 28.37 | 4,554,440 | -0.01(-0.04%) |
Aug 23, 2016 | 28.88 | 28.88 | 28.34 | 28.38 | 4,065,160 | -0.49(-1.70%) |
Aug 22, 2016 | 28.80 | 28.94 | 28.66 | 28.88 | 2,564,208 | +0.07(+0.23%) |
Aug 19, 2016 | 28.67 | 28.84 | 28.54 | 28.81 | 2,559,370 | +0.05(+0.17%) |
Aug 18, 2016 | 28.38 | 28.80 | 28.26 | 28.76 | 3,372,439 | +0.34(+1.19%) |
Aug 17, 2016 | 28.10 | 28.43 | 27.94 | 28.42 | 5,483,622 | +0.31(+1.11%) |
Aug 16, 2016 | 28.26 | 28.29 | 28.10 | 28.11 | 2,584,955 | -0.29(-1.04%) |
Aug 15, 2016 | 28.56 | 28.59 | 28.40 | 28.40 | 2,139,158 | -0.18(-0.64%) |
Aug 12, 2016 | 28.38 | 28.62 | 28.27 | 28.59 | 3,261,680 | +0.26(+0.93%) |
Aug 11, 2016 | 28.51 | 28.56 | 28.27 | 28.32 | 3,705,775 | -0.13(-0.45%) |
Aug 10, 2016 | 28.68 | 28.68 | 28.40 | 28.45 | 3,606,709 | -0.18(-0.64%) |
Aug 09, 2016 | 28.43 | 28.68 | 28.41 | 28.64 | 2,894,042 | +0.01(+0.02%) |
Aug 08, 2016 | 28.49 | 28.75 | 28.44 | 28.63 | 3,678,425 | +0.21(+0.73%) |
Aug 05, 2016 | 28.84 | 28.94 | 28.40 | 28.42 | 5,692,945 | -0.31(-1.07%) |
Aug 04, 2016 | 28.81 | 28.99 | 28.65 | 28.73 | 2,725,505 | -0.08(-0.28%) |
Aug 03, 2016 | 28.68 | 28.92 | 28.54 | 28.81 | 5,928,686 | +0.12(+0.43%) |
Aug 02, 2016 | 29.00 | 29.00 | 28.63 | 28.68 | 5,073,788 | -0.10(-0.36%) |
Aug 01, 2016 | 28.66 | 28.85 | 28.61 | 28.79 | 4,135,931 | +0.09(+0.32%) |
Jul 29, 2016 | 28.47 | 28.87 | 28.43 | 28.70 | 3,866,353 | +0.21(+0.75%) |
Jul 28, 2016 | 28.15 | 28.54 | 28.11 | 28.48 | 4,718,071 | +0.26(+0.94%) |
Jul 27, 2016 | 28.51 | 28.56 | 28.20 | 28.22 | 6,596,095 | -0.26(-0.90%) |
Jul 26, 2016 | 28.93 | 29.05 | 28.46 | 28.48 | 3,971,067 | -0.44(-1.52%) |
Jul 25, 2016 | 28.83 | 28.96 | 28.81 | 28.92 | 2,527,667 | +0.03(+0.11%) |
Jul 22, 2016 | 28.71 | 28.92 | 28.66 | 28.89 | 3,881,234 | +0.20(+0.68%) |
Jul 21, 2016 | 29.00 | 29.00 | 28.62 | 28.69 | 2,980,116 | -0.27(-0.93%) |
Jul 20, 2016 | 29.22 | 29.22 | 28.93 | 28.96 | 4,470,699 | -0.20(-0.69%) |
Jul 19, 2016 | 29.15 | 29.35 | 29.07 | 29.16 | 4,506,489 | -0.18(-0.60%) |
Jul 18, 2016 | 29.32 | 29.45 | 29.28 | 29.34 | 2,622,054 | +0.05(+0.17%) |
Jul 15, 2016 | 29.42 | 29.48 | 29.20 | 29.29 | 3,923,832 | -0.07(-0.25%) |
Jul 14, 2016 | 29.41 | 29.52 | 29.31 | 29.36 | 2,920,877 | -0.05(-0.17%) |
Jul 13, 2016 | 29.09 | 29.43 | 29.00 | 29.41 | 3,351,304 | +0.28(+0.96%) |
Jul 12, 2016 | 29.39 | 29.43 | 29.09 | 29.13 | 3,572,964 | -0.24(-0.81%) |
Jul 11, 2016 | 29.45 | 29.48 | 29.28 | 29.37 | 5,029,364 | -0.12(-0.39%) |
Jul 08, 2016 | 29.23 | 29.51 | 29.14 | 29.48 | 5,022,120 | +0.35(+1.19%) |
Jul 07, 2016 | 29.12 | 29.46 | 29.08 | 29.14 | 6,673,737 | +0.14(+0.48%) |
Jul 06, 2016 | 29.04 | 29.15 | 28.98 | 29.00 | 7,779,725 | -0.14(-0.48%) |
Jul 05, 2016 | 29.41 | 29.53 | 29.13 | 29.14 | 6,779,818 | -0.40(-1.36%) |