Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.34 | 27.93 | 27.25 | 27.90 | 2,092,738 | +0.59(+2.17%) |
Oct 28, 2016 | 27.53 | 27.80 | 27.19 | 27.30 | 906,893 | -0.13(-0.47%) |
Oct 27, 2016 | 27.45 | 27.86 | 27.30 | 27.43 | 615,469 | +0.28(+1.02%) |
Oct 26, 2016 | 27.27 | 27.49 | 27.03 | 27.16 | 572,221 | -0.15(-0.54%) |
Oct 25, 2016 | 27.53 | 27.64 | 27.04 | 27.30 | 488,829 | -0.19(-0.67%) |
Oct 24, 2016 | 27.45 | 27.71 | 27.30 | 27.49 | 315,351 | +0.26(+0.95%) |
Oct 21, 2016 | 27.30 | 27.34 | 27.08 | 27.23 | 357,546 | -0.30(-1.08%) |
Oct 20, 2016 | 27.38 | 27.75 | 27.34 | 27.53 | 322,252 | +0.00(+0.00%) |
Oct 19, 2016 | 27.38 | 27.73 | 27.27 | 27.53 | 417,382 | +0.33(+1.22%) |
Oct 18, 2016 | 27.34 | 27.49 | 27.08 | 27.19 | 404,181 | -0.04(-0.14%) |
Oct 17, 2016 | 27.56 | 27.60 | 27.16 | 27.23 | 310,237 | -0.30(-1.08%) |
Oct 14, 2016 | 27.62 | 27.78 | 27.39 | 27.53 | 326,014 | +0.14(+0.51%) |
Oct 13, 2016 | 27.79 | 27.79 | 27.16 | 27.39 | 419,424 | -0.64(-2.30%) |
Oct 12, 2016 | 27.95 | 28.31 | 27.95 | 28.03 | 345,685 | -0.01(-0.03%) |
Oct 11, 2016 | 28.27 | 28.50 | 27.87 | 28.04 | 350,379 | -0.29(-1.02%) |
Oct 10, 2016 | 28.28 | 28.56 | 28.21 | 28.32 | 293,854 | +0.24(+0.84%) |
Oct 07, 2016 | 28.07 | 28.14 | 27.70 | 28.09 | 300,130 | -0.07(-0.26%) |
Oct 06, 2016 | 28.07 | 28.17 | 27.87 | 28.16 | 372,854 | +0.07(+0.26%) |
Oct 05, 2016 | 27.92 | 28.33 | 27.89 | 28.09 | 385,806 | +0.24(+0.85%) |
Oct 04, 2016 | 27.76 | 28.12 | 27.70 | 27.85 | 380,195 | +0.07(+0.24%) |
Oct 03, 2016 | 27.98 | 27.98 | 27.53 | 27.78 | 715,668 | -0.09(-0.32%) |
Sep 30, 2016 | 27.51 | 28.01 | 27.42 | 27.87 | 473,888 | +0.44(+1.62%) |
Sep 29, 2016 | 27.98 | 28.06 | 27.42 | 27.43 | 364,096 | -0.47(-1.67%) |
Sep 28, 2016 | 27.61 | 27.90 | 27.54 | 27.90 | 428,739 | +0.42(+1.54%) |
Sep 27, 2016 | 27.08 | 27.52 | 27.04 | 27.47 | 376,912 | +0.27(+1.01%) |
Sep 26, 2016 | 27.70 | 27.70 | 27.18 | 27.20 | 559,580 | -0.71(-2.55%) |
Sep 23, 2016 | 27.81 | 28.14 | 27.79 | 27.91 | 693,655 | -0.07(-0.26%) |
Sep 22, 2016 | 27.98 | 28.07 | 27.85 | 27.98 | 993,087 | +0.04(+0.16%) |
Sep 21, 2016 | 27.74 | 27.97 | 27.67 | 27.94 | 530,375 | +0.33(+1.18%) |
Sep 20, 2016 | 27.78 | 28.50 | 27.61 | 27.61 | 608,697 | -0.03(-0.11%) |
Sep 19, 2016 | 27.73 | 27.90 | 27.50 | 27.64 | 380,335 | +0.06(+0.21%) |
Sep 16, 2016 | 27.87 | 27.87 | 27.47 | 27.59 | 1,296,905 | -0.24(-0.88%) |
Sep 15, 2016 | 27.93 | 28.01 | 27.66 | 27.83 | 366,637 | +0.10(+0.35%) |
Sep 14, 2016 | 28.15 | 28.23 | 27.69 | 27.73 | 509,359 | -0.38(-1.37%) |
Sep 13, 2016 | 28.20 | 28.22 | 27.76 | 28.12 | 520,220 | -0.33(-1.14%) |
Sep 12, 2016 | 28.18 | 28.44 | 27.94 | 28.44 | 402,825 | +0.10(+0.37%) |
Sep 09, 2016 | 28.53 | 28.82 | 28.32 | 28.34 | 650,415 | -0.23(-0.80%) |
Sep 08, 2016 | 28.61 | 28.72 | 28.50 | 28.57 | 535,609 | +0.01(+0.03%) |
Sep 07, 2016 | 28.27 | 28.58 | 28.19 | 28.56 | 487,989 | +0.30(+1.05%) |
Sep 06, 2016 | 28.76 | 28.82 | 28.16 | 28.27 | 655,434 | -0.51(-1.78%) |
Sep 02, 2016 | 28.66 | 28.78 | 28.78 | 28.78 | 544,845 | +0.21(+0.74%) |
Sep 01, 2016 | 28.93 | 29.01 | 28.32 | 28.57 | 570,060 | -0.34(-1.17%) |
Aug 31, 2016 | 28.83 | 28.98 | 28.58 | 28.90 | 941,360 | +0.07(+0.23%) |
Aug 30, 2016 | 28.60 | 28.90 | 28.60 | 28.84 | 402,075 | +0.26(+0.90%) |
Aug 29, 2016 | 28.54 | 28.76 | 28.49 | 28.58 | 942,960 | +0.13(+0.46%) |
Aug 26, 2016 | 28.50 | 28.70 | 28.24 | 28.45 | 692,907 | -0.01(-0.03%) |
Aug 25, 2016 | 28.43 | 28.61 | 28.13 | 28.46 | 893,734 | +0.02(+0.08%) |
Aug 24, 2016 | 28.42 | 28.50 | 28.35 | 28.43 | 735,494 | +0.06(+0.21%) |
Aug 23, 2016 | 28.39 | 28.44 | 28.28 | 28.38 | 793,464 | -0.01(-0.03%) |
Aug 22, 2016 | 28.32 | 28.51 | 28.06 | 28.38 | 667,159 | -0.01(-0.05%) |
Aug 19, 2016 | 28.54 | 28.57 | 28.14 | 28.40 | 1,705,027 | -0.21(-0.74%) |
Aug 18, 2016 | 28.32 | 28.74 | 28.32 | 28.61 | 1,887,147 | +0.07(+0.23%) |
Aug 17, 2016 | 28.54 | 28.76 | 28.42 | 28.54 | 903,360 | -0.07(-0.23%) |
Aug 16, 2016 | 28.41 | 28.66 | 27.77 | 28.61 | 498,780 | +0.04(+0.13%) |
Aug 15, 2016 | 28.16 | 28.61 | 28.16 | 28.57 | 331,379 | +0.40(+1.43%) |
Aug 12, 2016 | 28.17 | 28.21 | 27.91 | 28.17 | 230,367 | -0.18(-0.65%) |
Aug 11, 2016 | 28.38 | 28.42 | 27.85 | 28.35 | 198,438 | +0.18(+0.65%) |
Aug 10, 2016 | 28.51 | 28.52 | 28.10 | 28.17 | 250,568 | -0.43(-1.49%) |
Aug 09, 2016 | 28.49 | 28.65 | 28.40 | 28.60 | 384,128 | +0.21(+0.72%) |
Aug 08, 2016 | 28.56 | 28.74 | 28.32 | 28.39 | 209,945 | -0.22(-0.77%) |
Aug 05, 2016 | 27.92 | 28.61 | 27.75 | 28.61 | 290,364 | +1.00(+3.64%) |
Aug 04, 2016 | 27.63 | 27.87 | 27.57 | 27.61 | 214,098 | -0.10(-0.37%) |
Aug 03, 2016 | 27.41 | 27.72 | 27.41 | 27.71 | 302,401 | +0.32(+1.15%) |
Aug 02, 2016 | 27.63 | 27.64 | 27.24 | 27.39 | 360,264 | -0.21(-0.74%) |