Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.85 | 27.92 | 27.53 | 27.73 | 4,735,677 | +0.06(+0.20%) |
Sep 29, 2016 | 27.89 | 28.13 | 27.60 | 27.68 | 5,040,187 | -0.17(-0.59%) |
Sep 28, 2016 | 27.59 | 27.88 | 27.51 | 27.84 | 2,727,561 | +0.28(+1.00%) |
Sep 27, 2016 | 27.45 | 27.78 | 27.33 | 27.57 | 3,689,915 | +0.09(+0.33%) |
Sep 26, 2016 | 27.60 | 27.78 | 27.29 | 27.47 | 6,740,493 | -0.24(-0.86%) |
Sep 23, 2016 | 28.01 | 28.24 | 27.71 | 27.71 | 3,442,328 | -0.39(-1.40%) |
Sep 22, 2016 | 28.05 | 28.35 | 27.96 | 28.11 | 3,646,910 | +0.32(+1.16%) |
Sep 21, 2016 | 27.53 | 27.82 | 27.21 | 27.79 | 5,013,217 | +0.29(+1.07%) |
Sep 20, 2016 | 28.13 | 28.13 | 27.40 | 27.49 | 5,158,254 | -0.48(-1.71%) |
Sep 19, 2016 | 27.71 | 28.37 | 27.71 | 27.97 | 3,686,542 | +0.45(+1.63%) |
Sep 16, 2016 | 27.75 | 27.92 | 27.43 | 27.52 | 5,663,064 | -0.46(-1.64%) |
Sep 15, 2016 | 27.65 | 28.07 | 27.50 | 27.98 | 4,364,990 | +0.33(+1.20%) |
Sep 14, 2016 | 27.58 | 27.89 | 27.45 | 27.65 | 4,947,114 | +0.07(+0.27%) |
Sep 13, 2016 | 28.30 | 28.44 | 27.41 | 27.57 | 6,706,690 | -0.50(-1.77%) |
Sep 12, 2016 | 27.53 | 28.21 | 27.49 | 28.07 | 5,719,183 | +0.32(+1.16%) |
Sep 09, 2016 | 28.68 | 28.70 | 27.53 | 27.75 | 4,867,244 | -1.21(-4.19%) |
Sep 08, 2016 | 29.36 | 29.36 | 28.94 | 28.96 | 3,152,803 | -0.44(-1.50%) |
Sep 07, 2016 | 28.84 | 29.56 | 28.84 | 29.40 | 3,602,934 | +0.52(+1.81%) |
Sep 06, 2016 | 29.05 | 29.23 | 28.74 | 28.88 | 3,059,308 | -0.15(-0.51%) |
Sep 02, 2016 | 29.18 | 29.03 | 29.03 | 29.03 | 3,374,497 | +0.05(+0.16%) |
Sep 01, 2016 | 29.48 | 29.59 | 28.90 | 28.98 | 3,911,905 | -0.46(-1.56%) |
Aug 31, 2016 | 29.47 | 29.49 | 29.22 | 29.44 | 2,847,618 | -0.03(-0.09%) |
Aug 30, 2016 | 29.25 | 29.52 | 29.17 | 29.47 | 3,497,710 | +0.23(+0.78%) |
Aug 29, 2016 | 29.29 | 29.58 | 29.18 | 29.24 | 5,212,648 | -0.09(-0.31%) |
Aug 26, 2016 | 30.00 | 30.11 | 29.12 | 29.33 | 3,724,479 | -0.63(-2.11%) |
Aug 25, 2016 | 29.91 | 30.20 | 29.84 | 29.96 | 2,016,233 | -0.04(-0.12%) |
Aug 24, 2016 | 30.15 | 30.31 | 29.88 | 30.00 | 3,276,865 | -0.29(-0.97%) |
Aug 23, 2016 | 29.59 | 30.54 | 29.40 | 30.29 | 6,645,887 | +0.84(+2.87%) |
Aug 22, 2016 | 29.27 | 29.50 | 29.05 | 29.45 | 3,525,415 | +0.17(+0.60%) |
Aug 19, 2016 | 29.35 | 29.48 | 29.22 | 29.27 | 3,179,742 | -0.16(-0.53%) |
Aug 18, 2016 | 29.46 | 29.59 | 29.15 | 29.43 | 3,498,806 | +0.00(+0.00%) |
Aug 17, 2016 | 29.59 | 29.74 | 29.18 | 29.43 | 3,328,210 | -0.28(-0.93%) |
Aug 16, 2016 | 29.74 | 29.76 | 29.48 | 29.71 | 2,245,763 | -0.10(-0.34%) |
Aug 15, 2016 | 29.56 | 30.17 | 29.56 | 29.81 | 2,832,891 | +0.28(+0.93%) |
Aug 12, 2016 | 29.68 | 29.76 | 29.33 | 29.53 | 2,769,281 | -0.17(-0.59%) |
Aug 11, 2016 | 29.65 | 29.95 | 29.49 | 29.71 | 2,756,056 | +0.17(+0.59%) |
Aug 10, 2016 | 29.72 | 29.73 | 29.24 | 29.53 | 2,324,211 | -0.10(-0.34%) |
Aug 09, 2016 | 29.48 | 29.65 | 29.35 | 29.63 | 3,551,570 | +0.15(+0.50%) |
Aug 08, 2016 | 29.72 | 29.86 | 29.41 | 29.48 | 2,867,494 | -0.17(-0.59%) |
Aug 05, 2016 | 29.60 | 29.81 | 29.43 | 29.66 | 3,866,232 | +0.21(+0.72%) |
Aug 04, 2016 | 29.63 | 29.75 | 29.12 | 29.45 | 3,974,852 | -0.13(-0.43%) |
Aug 03, 2016 | 29.25 | 29.77 | 29.15 | 29.58 | 3,830,838 | +0.18(+0.62%) |
Aug 02, 2016 | 29.94 | 30.09 | 29.34 | 29.39 | 3,155,656 | -0.70(-2.31%) |
Aug 01, 2016 | 30.06 | 30.33 | 29.94 | 30.09 | 3,455,075 | -0.03(-0.09%) |
Jul 29, 2016 | 30.93 | 30.95 | 29.95 | 30.12 | 6,056,725 | -0.79(-2.55%) |
Jul 28, 2016 | 30.91 | 31.12 | 30.80 | 30.90 | 3,311,809 | -0.05(-0.15%) |
Jul 27, 2016 | 31.16 | 31.45 | 30.81 | 30.95 | 4,433,498 | -0.13(-0.41%) |
Jul 26, 2016 | 30.94 | 31.14 | 30.59 | 31.08 | 5,419,123 | +0.16(+0.53%) |
Jul 25, 2016 | 31.10 | 31.30 | 30.86 | 30.91 | 4,552,432 | -0.19(-0.62%) |
Jul 22, 2016 | 31.18 | 31.56 | 30.65 | 31.11 | 7,000,195 | -0.30(-0.96%) |
Jul 21, 2016 | 31.36 | 31.66 | 31.01 | 31.41 | 7,806,606 | -0.11(-0.35%) |
Jul 20, 2016 | 31.23 | 31.56 | 31.09 | 31.52 | 5,844,210 | +0.31(+1.00%) |
Jul 19, 2016 | 31.10 | 31.34 | 30.92 | 31.21 | 3,859,113 | +0.11(+0.35%) |
Jul 18, 2016 | 31.07 | 31.16 | 30.80 | 31.10 | 2,407,829 | +0.14(+0.44%) |
Jul 15, 2016 | 31.19 | 31.25 | 30.66 | 30.96 | 4,616,051 | -0.18(-0.59%) |
Jul 14, 2016 | 31.28 | 31.40 | 31.05 | 31.14 | 3,705,719 | +0.09(+0.29%) |
Jul 13, 2016 | 31.06 | 31.22 | 30.88 | 31.05 | 3,361,779 | +0.07(+0.24%) |
Jul 12, 2016 | 31.28 | 31.33 | 30.89 | 30.98 | 4,649,383 | -0.04(-0.12%) |
Jul 11, 2016 | 31.10 | 31.38 | 30.97 | 31.01 | 3,853,927 | +0.04(+0.12%) |
Jul 08, 2016 | 30.39 | 31.12 | 30.07 | 30.98 | 5,144,283 | +0.91(+3.02%) |
Jul 07, 2016 | 30.14 | 30.45 | 29.86 | 30.07 | 5,772,175 | +0.11(+0.37%) |
Jul 06, 2016 | 28.86 | 29.97 | 28.83 | 29.96 | 6,906,090 | +0.86(+2.96%) |
Jul 05, 2016 | 28.99 | 29.18 | 28.64 | 29.10 | 3,205,761 | -0.07(-0.25%) |