Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.04 | 26.25 | 25.06 | 25.15 | 2,864,952 | -1.13(-4.29%) |
Oct 28, 2016 | 25.27 | 26.57 | 23.52 | 26.28 | 5,919,462 | -0.86(-3.17%) |
Oct 27, 2016 | 28.09 | 28.17 | 27.11 | 27.14 | 1,558,387 | -1.01(-3.58%) |
Oct 26, 2016 | 28.59 | 28.59 | 28.07 | 28.14 | 920,610 | -0.42(-1.45%) |
Oct 25, 2016 | 28.47 | 28.86 | 28.29 | 28.56 | 751,184 | +0.03(+0.10%) |
Oct 24, 2016 | 28.92 | 29.03 | 28.50 | 28.53 | 490,376 | -0.24(-0.82%) |
Oct 21, 2016 | 28.06 | 28.81 | 27.88 | 28.77 | 451,377 | +0.53(+1.89%) |
Oct 20, 2016 | 28.92 | 28.98 | 28.20 | 28.23 | 749,581 | -0.80(-2.76%) |
Oct 19, 2016 | 29.09 | 29.15 | 28.71 | 29.03 | 625,604 | +0.03(+0.10%) |
Oct 18, 2016 | 28.77 | 29.15 | 28.23 | 29.00 | 501,607 | +0.36(+1.24%) |
Oct 17, 2016 | 28.47 | 28.71 | 28.32 | 28.65 | 337,629 | +0.08(+0.27%) |
Oct 14, 2016 | 28.68 | 28.91 | 28.56 | 28.57 | 451,889 | -0.01(-0.04%) |
Oct 13, 2016 | 28.63 | 28.88 | 28.35 | 28.58 | 862,980 | -0.14(-0.50%) |
Oct 12, 2016 | 28.33 | 28.86 | 28.27 | 28.73 | 503,400 | +0.38(+1.34%) |
Oct 11, 2016 | 28.75 | 28.75 | 28.19 | 28.35 | 612,789 | -0.32(-1.12%) |
Oct 10, 2016 | 28.62 | 28.92 | 28.56 | 28.67 | 507,316 | +0.07(+0.23%) |
Oct 07, 2016 | 28.68 | 28.80 | 28.33 | 28.60 | 675,255 | +0.02(+0.08%) |
Oct 06, 2016 | 28.59 | 28.68 | 28.42 | 28.58 | 545,425 | -0.04(-0.15%) |
Oct 05, 2016 | 28.74 | 28.81 | 28.42 | 28.62 | 593,786 | -0.01(-0.04%) |
Oct 04, 2016 | 28.90 | 29.08 | 28.60 | 28.63 | 781,824 | -0.33(-1.13%) |
Oct 03, 2016 | 29.09 | 29.13 | 28.65 | 28.96 | 897,929 | -0.21(-0.73%) |
Sep 30, 2016 | 29.15 | 29.35 | 28.89 | 29.17 | 1,254,181 | +0.21(+0.74%) |
Sep 29, 2016 | 29.26 | 29.27 | 28.87 | 28.96 | 656,295 | -0.29(-0.99%) |
Sep 28, 2016 | 29.38 | 29.51 | 28.94 | 29.25 | 986,047 | +0.01(+0.04%) |
Sep 27, 2016 | 29.32 | 29.57 | 29.03 | 29.24 | 823,978 | +0.04(+0.12%) |
Sep 26, 2016 | 29.56 | 29.58 | 29.20 | 29.20 | 686,667 | -0.40(-1.35%) |
Sep 23, 2016 | 29.85 | 29.85 | 29.28 | 29.60 | 1,169,040 | -0.08(-0.28%) |
Sep 22, 2016 | 29.39 | 29.88 | 29.39 | 29.68 | 1,502,966 | +0.49(+1.69%) |
Sep 21, 2016 | 28.02 | 29.19 | 28.02 | 29.19 | 2,161,594 | +1.51(+5.46%) |
Sep 20, 2016 | 27.97 | 28.10 | 27.61 | 27.68 | 981,431 | -0.19(-0.70%) |
Sep 19, 2016 | 27.86 | 28.16 | 27.72 | 27.87 | 1,032,241 | -0.09(-0.32%) |
Sep 16, 2016 | 28.24 | 28.24 | 27.86 | 27.96 | 1,211,176 | -0.25(-0.88%) |
Sep 15, 2016 | 27.60 | 28.28 | 27.45 | 28.21 | 1,261,095 | +0.56(+2.02%) |
Sep 14, 2016 | 27.27 | 27.68 | 27.20 | 27.65 | 1,485,424 | +0.38(+1.40%) |
Sep 13, 2016 | 27.05 | 27.40 | 26.58 | 27.27 | 1,938,641 | +0.09(+0.35%) |
Sep 12, 2016 | 26.44 | 27.22 | 26.20 | 27.17 | 1,288,703 | +0.66(+2.48%) |
Sep 09, 2016 | 27.12 | 27.12 | 26.50 | 26.51 | 1,183,106 | -0.85(-3.10%) |
Sep 08, 2016 | 27.65 | 27.71 | 27.14 | 27.36 | 650,556 | -0.41(-1.46%) |
Sep 07, 2016 | 27.67 | 27.81 | 27.14 | 27.77 | 1,290,385 | +0.03(+0.11%) |
Sep 06, 2016 | 28.29 | 28.38 | 27.40 | 27.74 | 1,028,357 | -0.59(-2.08%) |
Sep 02, 2016 | 28.26 | 28.32 | 28.32 | 28.32 | 838,075 | +0.11(+0.38%) |
Sep 01, 2016 | 27.87 | 28.31 | 27.84 | 28.22 | 1,110,896 | +0.29(+1.05%) |
Aug 31, 2016 | 27.76 | 27.97 | 27.49 | 27.92 | 1,345,036 | +0.18(+0.64%) |
Aug 30, 2016 | 27.91 | 28.07 | 27.50 | 27.75 | 974,036 | -0.26(-0.94%) |
Aug 29, 2016 | 27.70 | 28.08 | 27.56 | 28.01 | 769,836 | +0.32(+1.17%) |
Aug 26, 2016 | 27.72 | 28.06 | 27.43 | 27.69 | 950,888 | -0.05(-0.19%) |
Aug 25, 2016 | 27.78 | 28.11 | 27.67 | 27.74 | 912,196 | -0.02(-0.08%) |
Aug 24, 2016 | 27.86 | 28.01 | 27.53 | 27.77 | 753,759 | -0.13(-0.46%) |
Aug 23, 2016 | 28.18 | 28.33 | 27.80 | 27.90 | 911,538 | -0.29(-1.04%) |
Aug 22, 2016 | 28.37 | 28.52 | 28.12 | 28.19 | 641,174 | -0.18(-0.62%) |
Aug 19, 2016 | 28.39 | 28.42 | 27.78 | 28.37 | 1,141,932 | +0.05(+0.17%) |
Aug 18, 2016 | 27.88 | 28.32 | 27.85 | 28.32 | 803,539 | +0.38(+1.37%) |
Aug 17, 2016 | 27.92 | 28.06 | 27.67 | 27.94 | 806,400 | +0.09(+0.32%) |
Aug 16, 2016 | 28.20 | 28.20 | 27.77 | 27.85 | 1,114,797 | -0.53(-1.87%) |
Aug 15, 2016 | 28.61 | 28.77 | 28.23 | 28.38 | 775,285 | -0.22(-0.78%) |
Aug 12, 2016 | 28.64 | 28.80 | 28.55 | 28.60 | 706,364 | +0.02(+0.08%) |
Aug 11, 2016 | 28.94 | 28.98 | 28.41 | 28.58 | 1,018,439 | -0.28(-0.96%) |
Aug 10, 2016 | 28.82 | 28.94 | 28.52 | 28.85 | 1,792,577 | +0.11(+0.39%) |
Aug 09, 2016 | 28.85 | 29.05 | 28.48 | 28.74 | 7,623,546 | -1.31(-4.35%) |
Aug 08, 2016 | 30.01 | 30.19 | 29.78 | 30.05 | 696,153 | +0.01(+0.04%) |
Aug 05, 2016 | 30.14 | 30.32 | 29.94 | 30.04 | 1,120,935 | -0.09(-0.29%) |
Aug 04, 2016 | 29.65 | 30.13 | 29.58 | 30.12 | 1,536,360 | +0.55(+1.85%) |
Aug 03, 2016 | 29.78 | 29.96 | 29.44 | 29.58 | 715,698 | -0.22(-0.75%) |
Aug 02, 2016 | 30.31 | 30.32 | 29.80 | 29.80 | 836,261 | -0.51(-1.69%) |