Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.31 | 27.58 | 27.19 | 27.32 | 5,983,220 | +0.07(+0.27%) |
Sep 29, 2016 | 27.11 | 27.43 | 26.77 | 27.25 | 4,480,789 | +0.14(+0.52%) |
Sep 28, 2016 | 27.00 | 27.16 | 26.86 | 27.11 | 3,032,235 | +0.15(+0.54%) |
Sep 27, 2016 | 26.52 | 26.99 | 26.38 | 26.96 | 3,479,183 | +0.37(+1.41%) |
Sep 26, 2016 | 26.60 | 26.71 | 26.43 | 26.59 | 2,174,435 | -0.07(-0.28%) |
Sep 23, 2016 | 26.93 | 26.97 | 26.65 | 26.66 | 2,240,534 | -0.24(-0.88%) |
Sep 22, 2016 | 27.06 | 27.19 | 26.63 | 26.90 | 3,845,260 | +0.03(+0.10%) |
Sep 21, 2016 | 26.61 | 26.90 | 26.52 | 26.87 | 3,239,240 | +0.40(+1.53%) |
Sep 20, 2016 | 26.73 | 26.75 | 26.41 | 26.47 | 3,382,874 | -0.17(-0.64%) |
Sep 19, 2016 | 26.70 | 26.95 | 26.51 | 26.64 | 2,802,724 | +0.12(+0.46%) |
Sep 16, 2016 | 26.56 | 26.71 | 26.21 | 26.52 | 7,693,086 | -0.06(-0.22%) |
Sep 15, 2016 | 26.15 | 26.77 | 26.09 | 26.58 | 6,674,326 | +0.45(+1.73%) |
Sep 14, 2016 | 25.98 | 26.19 | 25.77 | 26.12 | 3,210,241 | +0.12(+0.47%) |
Sep 13, 2016 | 26.20 | 26.36 | 25.89 | 26.00 | 5,539,554 | -0.32(-1.22%) |
Sep 12, 2016 | 25.67 | 26.38 | 25.57 | 26.32 | 4,443,000 | +0.59(+2.29%) |
Sep 09, 2016 | 26.45 | 26.55 | 25.64 | 25.73 | 6,701,826 | -0.94(-3.53%) |
Sep 08, 2016 | 26.72 | 26.80 | 26.51 | 26.67 | 3,985,440 | -0.05(-0.20%) |
Sep 07, 2016 | 27.03 | 27.20 | 26.62 | 26.73 | 11,510,312 | -0.66(-2.39%) |
Sep 06, 2016 | 27.62 | 27.73 | 27.18 | 27.38 | 6,266,072 | -0.18(-0.67%) |
Sep 02, 2016 | 27.59 | 27.56 | 27.56 | 27.56 | 4,243,803 | -0.05(-0.18%) |
Sep 01, 2016 | 27.31 | 27.61 | 27.07 | 27.61 | 7,763,118 | +0.39(+1.44%) |
Aug 31, 2016 | 27.07 | 27.26 | 26.89 | 27.22 | 5,152,461 | +0.21(+0.78%) |
Aug 30, 2016 | 27.16 | 27.37 | 26.93 | 27.01 | 3,448,506 | -0.07(-0.28%) |
Aug 29, 2016 | 27.12 | 27.26 | 27.07 | 27.09 | 2,539,024 | +0.01(+0.03%) |
Aug 26, 2016 | 26.92 | 27.37 | 26.91 | 27.08 | 3,496,377 | +0.20(+0.74%) |
Aug 25, 2016 | 26.84 | 27.10 | 26.78 | 26.88 | 4,026,411 | +0.05(+0.18%) |
Aug 24, 2016 | 26.89 | 27.02 | 26.77 | 26.83 | 3,314,546 | -0.17(-0.62%) |
Aug 23, 2016 | 27.07 | 27.22 | 26.98 | 27.00 | 3,959,379 | +0.06(+0.21%) |
Aug 22, 2016 | 26.80 | 26.97 | 26.79 | 26.94 | 2,808,360 | -0.01(-0.05%) |
Aug 19, 2016 | 26.95 | 27.18 | 26.84 | 26.95 | 3,879,122 | +0.03(+0.11%) |
Aug 18, 2016 | 26.73 | 26.96 | 26.60 | 26.92 | 3,949,979 | +0.28(+1.06%) |
Aug 17, 2016 | 26.56 | 26.66 | 26.36 | 26.64 | 2,556,258 | +0.05(+0.20%) |
Aug 16, 2016 | 26.62 | 26.79 | 26.48 | 26.59 | 3,197,570 | -0.17(-0.62%) |
Aug 15, 2016 | 26.57 | 26.78 | 26.46 | 26.76 | 5,435,087 | +0.31(+1.16%) |
Aug 12, 2016 | 26.89 | 26.89 | 26.35 | 26.45 | 3,364,524 | -0.11(-0.43%) |
Aug 11, 2016 | 26.39 | 26.60 | 26.30 | 26.56 | 5,890,444 | +0.18(+0.70%) |
Aug 10, 2016 | 26.49 | 26.60 | 26.30 | 26.38 | 8,103,877 | -0.12(-0.46%) |
Aug 09, 2016 | 26.06 | 27.09 | 25.99 | 26.50 | 18,830,244 | +1.75(+7.06%) |
Aug 08, 2016 | 24.74 | 24.97 | 24.71 | 24.75 | 4,458,243 | +0.03(+0.12%) |
Aug 05, 2016 | 24.46 | 24.73 | 24.41 | 24.72 | 4,582,816 | +0.35(+1.45%) |
Aug 04, 2016 | 24.22 | 24.40 | 24.19 | 24.37 | 4,089,737 | +0.18(+0.76%) |
Aug 03, 2016 | 24.00 | 24.21 | 23.96 | 24.18 | 3,627,510 | +0.15(+0.64%) |
Aug 02, 2016 | 24.29 | 24.37 | 23.83 | 24.03 | 4,147,799 | -0.36(-1.49%) |
Aug 01, 2016 | 24.50 | 24.58 | 24.29 | 24.39 | 4,939,663 | +0.07(+0.31%) |
Jul 29, 2016 | 24.84 | 24.89 | 24.32 | 24.32 | 8,515,065 | -0.46(-1.85%) |
Jul 28, 2016 | 24.91 | 25.05 | 24.60 | 24.78 | 3,817,799 | -0.17(-0.68%) |
Jul 27, 2016 | 25.15 | 25.15 | 24.64 | 24.95 | 7,372,612 | -0.11(-0.45%) |
Jul 26, 2016 | 23.93 | 25.68 | 23.74 | 25.06 | 14,182,216 | +1.34(+5.66%) |
Jul 25, 2016 | 23.46 | 23.84 | 23.46 | 23.72 | 3,966,867 | +0.04(+0.18%) |
Jul 22, 2016 | 23.56 | 23.70 | 23.31 | 23.68 | 3,696,770 | +0.16(+0.69%) |
Jul 21, 2016 | 23.67 | 23.75 | 23.44 | 23.52 | 3,931,669 | -0.24(-0.99%) |
Jul 20, 2016 | 23.58 | 23.83 | 23.45 | 23.75 | 3,410,286 | +0.28(+1.17%) |
Jul 19, 2016 | 23.51 | 23.58 | 23.36 | 23.48 | 3,068,168 | -0.14(-0.61%) |
Jul 18, 2016 | 23.87 | 23.90 | 23.55 | 23.62 | 3,556,913 | +0.12(+0.50%) |
Jul 15, 2016 | 23.48 | 23.59 | 23.34 | 23.50 | 13,371,887 | +0.07(+0.30%) |
Jul 14, 2016 | 23.52 | 23.62 | 23.33 | 23.43 | 3,463,967 | +0.16(+0.68%) |
Jul 13, 2016 | 23.32 | 23.47 | 23.23 | 23.28 | 4,069,747 | +0.07(+0.28%) |
Jul 12, 2016 | 23.03 | 23.26 | 23.03 | 23.21 | 4,179,631 | +0.33(+1.43%) |
Jul 11, 2016 | 22.99 | 22.99 | 22.69 | 22.88 | 5,032,044 | +0.21(+0.93%) |
Jul 08, 2016 | 22.24 | 22.70 | 22.03 | 22.67 | 3,571,276 | +0.64(+2.92%) |
Jul 07, 2016 | 21.71 | 22.74 | 21.71 | 22.03 | 4,479,140 | +0.24(+1.12%) |
Jul 05, 2016 | 21.93 | 21.93 | 21.58 | 21.79 | 4,912,990 | -0.25(-1.15%) |