Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.86 | 28.19 | 27.69 | 27.96 | 2,833,844 | +0.16(+0.59%) |
Oct 28, 2016 | 27.63 | 28.17 | 27.48 | 27.80 | 3,236,125 | +0.15(+0.54%) |
Oct 27, 2016 | 26.91 | 27.83 | 26.61 | 27.65 | 5,647,926 | +0.04(+0.14%) |
Oct 26, 2016 | 27.18 | 28.09 | 27.14 | 27.61 | 6,839,588 | +0.34(+1.26%) |
Oct 25, 2016 | 27.54 | 27.81 | 26.90 | 27.27 | 4,148,451 | -0.41(-1.47%) |
Oct 24, 2016 | 27.40 | 27.71 | 27.31 | 27.67 | 2,201,467 | +0.53(+1.95%) |
Oct 21, 2016 | 26.97 | 27.24 | 26.62 | 27.14 | 2,742,878 | -0.13(-0.49%) |
Oct 20, 2016 | 27.17 | 27.32 | 27.02 | 27.27 | 2,431,792 | +0.06(+0.23%) |
Oct 19, 2016 | 26.35 | 27.23 | 26.20 | 27.21 | 3,105,327 | +0.97(+3.69%) |
Oct 18, 2016 | 26.95 | 26.95 | 25.81 | 26.24 | 4,310,772 | -0.41(-1.52%) |
Oct 17, 2016 | 27.01 | 27.35 | 26.64 | 26.65 | 2,850,111 | -0.40(-1.47%) |
Oct 14, 2016 | 27.23 | 27.48 | 26.95 | 27.05 | 2,325,520 | +0.10(+0.38%) |
Oct 13, 2016 | 27.40 | 27.45 | 26.88 | 26.95 | 3,956,872 | -0.83(-2.98%) |
Oct 12, 2016 | 27.73 | 27.81 | 27.56 | 27.77 | 3,384,170 | +0.03(+0.11%) |
Oct 11, 2016 | 28.06 | 28.17 | 27.60 | 27.74 | 3,401,494 | -0.42(-1.50%) |
Oct 10, 2016 | 28.03 | 28.33 | 27.98 | 28.16 | 3,610,539 | +0.32(+1.15%) |
Oct 07, 2016 | 27.60 | 27.90 | 27.30 | 27.84 | 4,750,883 | +0.14(+0.51%) |
Oct 06, 2016 | 27.48 | 27.86 | 27.10 | 27.70 | 4,531,741 | -0.62(-2.18%) |
Oct 05, 2016 | 27.48 | 28.50 | 27.46 | 28.32 | 3,523,709 | +0.98(+3.57%) |
Oct 04, 2016 | 27.65 | 27.77 | 27.22 | 27.34 | 2,871,113 | -0.11(-0.40%) |
Oct 03, 2016 | 27.45 | 27.52 | 27.27 | 27.45 | 1,749,102 | +0.01(+0.03%) |
Sep 30, 2016 | 26.98 | 27.57 | 26.88 | 27.45 | 2,900,270 | +0.69(+2.57%) |
Sep 29, 2016 | 27.06 | 27.33 | 26.72 | 26.76 | 1,870,240 | -0.38(-1.41%) |
Sep 28, 2016 | 27.04 | 27.28 | 26.73 | 27.14 | 3,621,132 | +0.23(+0.87%) |
Sep 27, 2016 | 27.04 | 27.11 | 26.72 | 26.91 | 2,549,247 | -0.19(-0.69%) |
Sep 26, 2016 | 27.16 | 27.20 | 26.95 | 27.09 | 3,515,122 | -0.28(-1.03%) |
Sep 23, 2016 | 27.31 | 27.51 | 27.25 | 27.38 | 2,276,306 | -0.01(-0.03%) |
Sep 22, 2016 | 26.98 | 27.43 | 26.98 | 27.38 | 3,603,901 | +0.79(+2.96%) |
Sep 21, 2016 | 26.87 | 27.07 | 26.51 | 26.59 | 5,795,463 | -0.13(-0.50%) |
Sep 20, 2016 | 27.20 | 27.27 | 26.58 | 26.73 | 1,985,991 | -0.23(-0.87%) |
Sep 19, 2016 | 27.52 | 27.75 | 26.88 | 26.96 | 2,685,728 | -0.26(-0.95%) |
Sep 16, 2016 | 27.23 | 27.31 | 26.95 | 27.22 | 6,611,952 | -0.16(-0.57%) |
Sep 15, 2016 | 27.27 | 27.59 | 27.15 | 27.38 | 4,542,578 | +0.14(+0.52%) |
Sep 14, 2016 | 27.16 | 27.42 | 26.69 | 27.23 | 3,337,649 | +0.08(+0.29%) |
Sep 13, 2016 | 27.13 | 27.55 | 26.98 | 27.16 | 4,220,558 | -0.37(-1.33%) |
Sep 12, 2016 | 26.73 | 27.69 | 26.60 | 27.52 | 5,335,810 | +0.89(+3.34%) |
Sep 09, 2016 | 27.69 | 27.79 | 26.63 | 26.63 | 4,522,084 | -1.33(-4.74%) |
Sep 08, 2016 | 28.09 | 28.18 | 27.74 | 27.96 | 3,792,922 | -0.22(-0.78%) |
Sep 07, 2016 | 27.73 | 28.46 | 27.70 | 28.18 | 5,200,941 | +0.44(+1.60%) |
Sep 06, 2016 | 27.62 | 27.81 | 27.32 | 27.73 | 4,027,241 | +0.35(+1.28%) |
Sep 02, 2016 | 27.19 | 27.38 | 27.38 | 27.38 | 5,189,332 | +0.38(+1.42%) |
Sep 01, 2016 | 26.95 | 27.41 | 26.73 | 27.00 | 3,354,691 | +0.17(+0.64%) |
Aug 31, 2016 | 26.69 | 27.09 | 26.54 | 26.83 | 2,678,879 | +0.05(+0.17%) |
Aug 30, 2016 | 26.42 | 26.94 | 26.37 | 26.78 | 4,284,915 | +0.36(+1.36%) |
Aug 29, 2016 | 26.17 | 26.57 | 26.10 | 26.42 | 2,083,093 | +0.27(+1.04%) |
Aug 26, 2016 | 26.82 | 26.82 | 26.07 | 26.15 | 2,371,007 | -0.09(-0.36%) |
Aug 25, 2016 | 26.30 | 26.38 | 25.95 | 26.24 | 2,743,350 | -0.17(-0.65%) |
Aug 24, 2016 | 26.80 | 26.85 | 26.38 | 26.42 | 1,830,990 | -0.37(-1.36%) |
Aug 23, 2016 | 26.83 | 27.05 | 26.67 | 26.78 | 1,830,406 | +0.18(+0.67%) |
Aug 22, 2016 | 26.48 | 26.66 | 26.24 | 26.60 | 1,800,466 | +0.02(+0.06%) |
Aug 19, 2016 | 26.24 | 26.66 | 26.22 | 26.59 | 2,683,141 | +0.16(+0.59%) |
Aug 18, 2016 | 26.41 | 26.62 | 26.17 | 26.43 | 2,764,663 | +0.01(+0.03%) |
Aug 17, 2016 | 26.62 | 26.71 | 26.32 | 26.42 | 2,601,917 | -0.19(-0.73%) |
Aug 16, 2016 | 26.62 | 26.79 | 26.50 | 26.62 | 2,367,333 | -0.04(-0.15%) |
Aug 15, 2016 | 26.38 | 26.97 | 26.34 | 26.66 | 2,215,048 | +0.38(+1.45%) |
Aug 12, 2016 | 26.28 | 26.55 | 26.09 | 26.28 | 1,529,686 | -0.15(-0.56%) |
Aug 11, 2016 | 26.31 | 26.56 | 26.21 | 26.42 | 1,807,847 | +0.23(+0.86%) |
Aug 10, 2016 | 26.24 | 26.33 | 26.08 | 26.20 | 1,360,678 | +0.00(+0.00%) |
Aug 09, 2016 | 25.90 | 26.36 | 25.85 | 26.20 | 1,859,064 | +0.22(+0.84%) |
Aug 08, 2016 | 25.94 | 26.35 | 25.84 | 25.98 | 1,620,892 | +0.13(+0.51%) |
Aug 05, 2016 | 25.51 | 26.08 | 25.43 | 25.85 | 1,790,800 | +0.53(+2.09%) |
Aug 04, 2016 | 25.44 | 25.65 | 25.27 | 25.32 | 2,010,052 | -0.10(-0.40%) |
Aug 03, 2016 | 24.71 | 25.48 | 24.60 | 25.42 | 2,796,623 | +0.45(+1.81%) |
Aug 02, 2016 | 25.55 | 25.58 | 24.47 | 24.97 | 5,412,264 | -0.76(-2.96%) |