Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.67 | 27.00 | 26.48 | 26.80 | 220,001 | +0.18(+0.67%) |
Sep 29, 2016 | 26.59 | 26.87 | 26.41 | 26.63 | 151,963 | +0.03(+0.10%) |
Sep 28, 2016 | 26.27 | 26.75 | 26.16 | 26.60 | 214,598 | +0.51(+1.97%) |
Sep 27, 2016 | 25.91 | 26.09 | 25.48 | 26.08 | 168,321 | +0.14(+0.55%) |
Sep 26, 2016 | 25.93 | 26.16 | 25.53 | 25.94 | 169,534 | -0.20(-0.78%) |
Sep 23, 2016 | 25.84 | 26.23 | 25.78 | 26.15 | 161,735 | +0.24(+0.93%) |
Sep 22, 2016 | 25.33 | 26.01 | 25.06 | 25.91 | 294,381 | +0.82(+3.25%) |
Sep 21, 2016 | 25.28 | 25.64 | 25.03 | 25.09 | 223,829 | -0.03(-0.11%) |
Sep 20, 2016 | 25.44 | 25.44 | 25.09 | 25.12 | 145,334 | -0.18(-0.70%) |
Sep 19, 2016 | 25.40 | 26.05 | 25.26 | 25.29 | 149,998 | -0.04(-0.14%) |
Sep 16, 2016 | 25.68 | 25.84 | 25.27 | 25.33 | 406,147 | -0.34(-1.31%) |
Sep 15, 2016 | 25.93 | 26.00 | 25.60 | 25.67 | 162,058 | -0.23(-0.89%) |
Sep 14, 2016 | 26.41 | 26.41 | 25.86 | 25.90 | 111,321 | -0.52(-1.98%) |
Sep 13, 2016 | 26.66 | 26.66 | 26.34 | 26.42 | 265,399 | -0.44(-1.65%) |
Sep 12, 2016 | 26.36 | 26.87 | 26.20 | 26.87 | 227,901 | +0.26(+0.97%) |
Sep 09, 2016 | 27.06 | 27.06 | 26.60 | 26.61 | 191,052 | -0.59(-2.19%) |
Sep 08, 2016 | 27.19 | 27.33 | 27.05 | 27.20 | 122,499 | +0.01(+0.03%) |
Sep 07, 2016 | 26.86 | 27.22 | 26.64 | 27.19 | 105,959 | +0.30(+1.12%) |
Sep 06, 2016 | 27.08 | 27.08 | 26.53 | 26.89 | 127,058 | -0.12(-0.43%) |
Sep 02, 2016 | 26.55 | 27.01 | 27.01 | 27.01 | 139,375 | +0.54(+2.05%) |
Sep 01, 2016 | 26.50 | 26.83 | 25.97 | 26.47 | 205,306 | -0.07(-0.27%) |
Aug 31, 2016 | 26.53 | 26.81 | 26.26 | 26.54 | 447,702 | -0.05(-0.20%) |
Aug 30, 2016 | 26.34 | 26.63 | 26.07 | 26.59 | 234,756 | +0.31(+1.18%) |
Aug 29, 2016 | 26.32 | 26.56 | 26.21 | 26.28 | 112,256 | -0.03(-0.10%) |
Aug 26, 2016 | 26.58 | 27.03 | 26.20 | 26.31 | 145,316 | -0.26(-0.97%) |
Aug 25, 2016 | 26.28 | 26.63 | 26.24 | 26.56 | 137,982 | +0.20(+0.77%) |
Aug 24, 2016 | 26.67 | 26.80 | 26.20 | 26.36 | 235,271 | -0.38(-1.43%) |
Aug 23, 2016 | 26.27 | 27.51 | 26.27 | 26.74 | 300,737 | +0.53(+2.03%) |
Aug 22, 2016 | 25.84 | 26.22 | 25.62 | 26.21 | 184,864 | +0.21(+0.82%) |
Aug 19, 2016 | 25.72 | 26.14 | 25.35 | 26.00 | 287,738 | +0.25(+0.97%) |
Aug 18, 2016 | 25.46 | 25.77 | 25.12 | 25.75 | 526,441 | +0.21(+0.83%) |
Aug 17, 2016 | 26.68 | 27.65 | 25.46 | 25.53 | 600,944 | -1.14(-4.29%) |
Aug 16, 2016 | 26.16 | 26.70 | 25.84 | 26.68 | 352,334 | +0.43(+1.66%) |
Aug 15, 2016 | 25.91 | 26.31 | 25.91 | 26.24 | 204,189 | +0.41(+1.60%) |
Aug 12, 2016 | 26.08 | 26.08 | 25.50 | 25.83 | 272,081 | -0.23(-0.88%) |
Aug 11, 2016 | 26.46 | 26.46 | 26.03 | 26.06 | 130,215 | -0.25(-0.94%) |
Aug 10, 2016 | 26.67 | 26.68 | 26.02 | 26.31 | 198,920 | -0.26(-1.00%) |
Aug 09, 2016 | 27.19 | 27.53 | 26.44 | 26.57 | 320,673 | -0.65(-2.40%) |
Aug 08, 2016 | 27.20 | 28.01 | 27.04 | 27.22 | 160,472 | -0.04(-0.13%) |
Aug 05, 2016 | 27.02 | 27.42 | 26.99 | 27.26 | 219,672 | +0.43(+1.61%) |
Aug 04, 2016 | 27.18 | 27.52 | 26.66 | 26.83 | 226,377 | -0.38(-1.39%) |
Aug 03, 2016 | 27.21 | 27.39 | 26.86 | 27.21 | 257,349 | +0.05(+0.19%) |
Aug 02, 2016 | 28.62 | 28.99 | 27.14 | 27.15 | 395,800 | -1.59(-5.52%) |
Aug 01, 2016 | 28.51 | 29.04 | 28.08 | 28.74 | 351,549 | +0.09(+0.31%) |
Jul 29, 2016 | 28.21 | 28.76 | 27.99 | 28.65 | 518,779 | +0.11(+0.40%) |
Jul 28, 2016 | 29.88 | 29.88 | 27.71 | 28.54 | 749,559 | -2.14(-6.98%) |
Jul 27, 2016 | 31.09 | 31.55 | 30.39 | 30.68 | 272,007 | -0.34(-1.11%) |
Jul 26, 2016 | 31.15 | 31.42 | 30.67 | 31.02 | 225,229 | -0.08(-0.25%) |
Jul 25, 2016 | 31.83 | 32.35 | 30.87 | 31.10 | 377,557 | -1.42(-4.36%) |
Jul 22, 2016 | 32.57 | 32.93 | 31.64 | 32.52 | 291,367 | -0.08(-0.24%) |
Jul 21, 2016 | 33.17 | 33.60 | 32.45 | 32.60 | 310,232 | -0.52(-1.57%) |
Jul 20, 2016 | 32.62 | 33.43 | 32.20 | 33.12 | 180,050 | +0.63(+1.93%) |
Jul 19, 2016 | 32.69 | 32.69 | 32.25 | 32.49 | 141,553 | -0.26(-0.78%) |
Jul 18, 2016 | 32.79 | 32.84 | 32.38 | 32.75 | 187,848 | -0.05(-0.16%) |
Jul 15, 2016 | 32.87 | 33.26 | 31.52 | 32.80 | 240,824 | -0.10(-0.29%) |
Jul 14, 2016 | 33.03 | 33.23 | 32.87 | 32.90 | 246,752 | +0.07(+0.21%) |
Jul 13, 2016 | 32.88 | 33.07 | 32.48 | 32.83 | 334,762 | +0.19(+0.57%) |
Jul 12, 2016 | 32.42 | 33.09 | 31.66 | 32.64 | 277,807 | +0.51(+1.59%) |
Jul 11, 2016 | 31.52 | 32.17 | 31.29 | 32.13 | 184,619 | +0.74(+2.36%) |
Jul 08, 2016 | 30.49 | 31.44 | 30.12 | 31.39 | 189,918 | +1.27(+4.21%) |
Jul 07, 2016 | 30.34 | 30.78 | 30.00 | 30.12 | 135,289 | +0.08(+0.26%) |
Jul 05, 2016 | 30.33 | 30.33 | 29.66 | 30.04 | 230,101 | -0.40(-1.30%) |