Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.03 | 28.19 | 27.85 | 27.87 | 2,222,135 | -0.06(-0.20%) |
Oct 28, 2016 | 27.93 | 28.12 | 27.86 | 27.93 | 1,459,170 | -0.06(-0.20%) |
Oct 27, 2016 | 28.18 | 28.18 | 27.94 | 27.98 | 1,011,159 | -0.07(-0.25%) |
Oct 26, 2016 | 27.80 | 28.22 | 27.74 | 28.05 | 694,406 | +0.16(+0.56%) |
Oct 25, 2016 | 28.12 | 28.12 | 27.83 | 27.90 | 946,006 | -0.18(-0.65%) |
Oct 24, 2016 | 28.17 | 28.24 | 28.02 | 28.08 | 745,052 | -0.01(-0.05%) |
Oct 21, 2016 | 27.86 | 28.19 | 27.77 | 28.10 | 690,572 | +0.11(+0.38%) |
Oct 20, 2016 | 27.95 | 28.04 | 27.85 | 27.99 | 861,131 | -0.10(-0.35%) |
Oct 19, 2016 | 28.25 | 28.32 | 28.07 | 28.09 | 1,047,350 | -0.07(-0.25%) |
Oct 18, 2016 | 28.37 | 28.45 | 28.15 | 28.16 | 925,673 | +0.04(+0.15%) |
Oct 17, 2016 | 28.08 | 28.26 | 28.07 | 28.12 | 1,000,828 | -0.03(-0.10%) |
Oct 14, 2016 | 28.39 | 28.55 | 28.14 | 28.14 | 882,543 | -0.03(-0.10%) |
Oct 13, 2016 | 27.97 | 28.25 | 27.79 | 28.17 | 882,910 | +0.01(+0.02%) |
Oct 12, 2016 | 28.09 | 28.27 | 28.06 | 28.17 | 847,724 | +0.04(+0.13%) |
Oct 11, 2016 | 28.72 | 28.77 | 28.07 | 28.13 | 1,150,582 | -0.69(-2.38%) |
Oct 10, 2016 | 28.77 | 28.96 | 28.76 | 28.82 | 651,969 | +0.18(+0.62%) |
Oct 07, 2016 | 28.97 | 28.97 | 28.51 | 28.64 | 986,761 | -0.34(-1.17%) |
Oct 06, 2016 | 29.07 | 29.21 | 28.94 | 28.98 | 911,427 | -0.16(-0.53%) |
Oct 05, 2016 | 29.06 | 29.23 | 29.05 | 29.13 | 839,253 | +0.11(+0.39%) |
Oct 04, 2016 | 29.29 | 29.52 | 28.97 | 29.02 | 1,105,931 | -0.28(-0.94%) |
Oct 03, 2016 | 29.13 | 29.37 | 29.10 | 29.30 | 993,854 | +0.04(+0.12%) |
Sep 30, 2016 | 29.07 | 29.43 | 28.95 | 29.26 | 1,656,974 | +0.34(+1.17%) |
Sep 29, 2016 | 29.09 | 29.21 | 28.87 | 28.92 | 2,058,806 | -0.25(-0.85%) |
Sep 28, 2016 | 28.94 | 29.18 | 28.89 | 29.17 | 1,094,523 | +0.19(+0.66%) |
Sep 27, 2016 | 28.80 | 29.10 | 28.72 | 28.98 | 1,103,335 | +0.07(+0.24%) |
Sep 26, 2016 | 29.09 | 29.18 | 28.87 | 28.91 | 894,660 | -0.35(-1.18%) |
Sep 23, 2016 | 29.43 | 29.51 | 29.21 | 29.26 | 1,442,240 | -0.34(-1.15%) |
Sep 22, 2016 | 29.39 | 29.66 | 29.21 | 29.59 | 1,373,167 | +0.48(+1.65%) |
Sep 21, 2016 | 29.12 | 29.20 | 28.78 | 29.11 | 1,687,243 | +0.08(+0.27%) |
Sep 20, 2016 | 28.89 | 29.13 | 28.75 | 29.04 | 1,406,105 | +0.23(+0.79%) |
Sep 19, 2016 | 28.99 | 29.11 | 28.78 | 28.81 | 1,076,580 | +0.20(+0.69%) |
Sep 16, 2016 | 28.50 | 28.70 | 28.47 | 28.61 | 1,408,713 | -0.25(-0.86%) |
Sep 15, 2016 | 28.55 | 28.97 | 28.48 | 28.86 | 1,077,782 | +0.28(+0.96%) |
Sep 14, 2016 | 28.63 | 28.81 | 28.53 | 28.58 | 1,256,762 | -0.04(-0.15%) |
Sep 13, 2016 | 29.06 | 29.06 | 28.58 | 28.63 | 1,314,441 | -0.58(-1.99%) |
Sep 12, 2016 | 28.70 | 29.35 | 28.58 | 29.21 | 1,542,510 | +0.45(+1.55%) |
Sep 09, 2016 | 29.14 | 29.27 | 28.75 | 28.76 | 1,851,787 | -0.73(-2.47%) |
Sep 08, 2016 | 29.75 | 29.75 | 29.41 | 29.49 | 1,641,826 | -0.30(-1.00%) |
Sep 07, 2016 | 30.07 | 30.09 | 29.74 | 29.79 | 2,562,385 | -0.25(-0.82%) |
Sep 06, 2016 | 30.05 | 30.12 | 29.88 | 30.03 | 1,225,562 | +0.04(+0.12%) |
Sep 02, 2016 | 29.76 | 30.00 | 30.00 | 30.00 | 914,224 | +0.40(+1.34%) |
Sep 01, 2016 | 29.32 | 29.64 | 29.16 | 29.60 | 1,328,159 | +0.26(+0.89%) |
Aug 31, 2016 | 29.35 | 29.40 | 29.21 | 29.34 | 1,440,121 | -0.03(-0.10%) |
Aug 30, 2016 | 29.33 | 29.49 | 29.28 | 29.37 | 665,297 | -0.04(-0.14%) |
Aug 29, 2016 | 29.33 | 29.55 | 29.25 | 29.41 | 762,333 | +0.09(+0.31%) |
Aug 26, 2016 | 29.54 | 29.82 | 29.23 | 29.32 | 1,200,124 | -0.11(-0.36%) |
Aug 25, 2016 | 29.37 | 29.57 | 29.31 | 29.42 | 733,059 | +0.02(+0.07%) |
Aug 24, 2016 | 29.35 | 29.47 | 29.29 | 29.40 | 629,006 | +0.01(+0.02%) |
Aug 23, 2016 | 29.67 | 29.67 | 29.36 | 29.40 | 1,225,569 | +0.02(+0.07%) |
Aug 22, 2016 | 29.33 | 29.52 | 29.18 | 29.38 | 770,392 | -0.05(-0.17%) |
Aug 19, 2016 | 29.39 | 29.51 | 29.20 | 29.42 | 1,060,385 | -0.19(-0.64%) |
Aug 18, 2016 | 29.42 | 29.69 | 29.35 | 29.62 | 903,383 | +0.20(+0.67%) |
Aug 17, 2016 | 29.13 | 29.49 | 29.00 | 29.42 | 848,335 | +0.23(+0.78%) |
Aug 16, 2016 | 29.47 | 29.51 | 29.18 | 29.19 | 868,764 | +0.07(+0.23%) |
Aug 15, 2016 | 29.12 | 29.25 | 29.09 | 29.12 | 663,747 | +0.04(+0.14%) |
Aug 12, 2016 | 29.28 | 29.39 | 29.02 | 29.08 | 808,303 | -0.19(-0.66%) |
Aug 11, 2016 | 29.13 | 29.41 | 29.06 | 29.28 | 1,222,440 | +0.27(+0.93%) |
Aug 10, 2016 | 29.24 | 29.24 | 28.90 | 29.01 | 712,756 | -0.02(-0.07%) |
Aug 09, 2016 | 28.67 | 29.09 | 28.67 | 29.03 | 1,347,077 | +0.37(+1.28%) |
Aug 08, 2016 | 28.69 | 28.72 | 28.51 | 28.66 | 847,194 | +0.00(+0.00%) |
Aug 05, 2016 | 28.64 | 28.84 | 28.60 | 28.66 | 1,135,367 | -0.08(-0.29%) |
Aug 04, 2016 | 28.78 | 28.88 | 28.66 | 28.74 | 1,029,034 | -0.03(-0.12%) |
Aug 03, 2016 | 28.78 | 28.88 | 28.65 | 28.78 | 917,726 | +0.09(+0.31%) |
Aug 02, 2016 | 29.16 | 29.19 | 28.67 | 28.69 | 1,253,292 | -0.35(-1.20%) |