Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.90 | 26.29 | 25.74 | 26.24 | 9,721,696 | +0.67(+2.62%) |
Oct 28, 2016 | 25.40 | 25.82 | 25.34 | 25.57 | 5,678,205 | +0.19(+0.74%) |
Oct 27, 2016 | 25.89 | 26.01 | 25.26 | 25.38 | 7,435,915 | -0.47(-1.81%) |
Oct 26, 2016 | 25.76 | 26.16 | 25.72 | 25.85 | 5,422,554 | +0.01(+0.06%) |
Oct 25, 2016 | 26.06 | 26.14 | 25.75 | 25.84 | 5,676,925 | -0.51(-1.94%) |
Oct 24, 2016 | 26.38 | 26.64 | 26.18 | 26.35 | 4,157,862 | +0.09(+0.36%) |
Oct 21, 2016 | 25.72 | 26.26 | 25.59 | 26.25 | 4,657,269 | +0.46(+1.78%) |
Oct 20, 2016 | 25.60 | 25.93 | 25.51 | 25.79 | 4,558,292 | +0.20(+0.79%) |
Oct 19, 2016 | 25.28 | 25.61 | 25.10 | 25.59 | 4,450,330 | +0.28(+1.11%) |
Oct 18, 2016 | 25.35 | 25.42 | 25.02 | 25.31 | 6,478,976 | +0.08(+0.31%) |
Oct 17, 2016 | 25.55 | 26.04 | 25.08 | 25.23 | 10,024,714 | -0.35(-1.35%) |
Oct 14, 2016 | 25.87 | 26.08 | 25.32 | 25.58 | 10,877,821 | -0.88(-3.34%) |
Oct 13, 2016 | 26.82 | 26.85 | 26.17 | 26.46 | 6,553,815 | -0.53(-1.97%) |
Oct 12, 2016 | 26.78 | 27.14 | 26.59 | 27.00 | 5,187,603 | +0.22(+0.81%) |
Oct 11, 2016 | 26.99 | 27.13 | 26.71 | 26.78 | 5,326,956 | -0.22(-0.80%) |
Oct 10, 2016 | 27.48 | 27.67 | 26.92 | 27.00 | 6,088,504 | -0.36(-1.31%) |
Oct 07, 2016 | 27.25 | 27.59 | 27.00 | 27.35 | 9,301,794 | +0.26(+0.96%) |
Oct 06, 2016 | 26.73 | 27.23 | 26.41 | 27.10 | 9,474,966 | +0.23(+0.86%) |
Oct 05, 2016 | 26.43 | 27.02 | 26.30 | 26.87 | 8,340,620 | +0.58(+2.19%) |
Oct 04, 2016 | 26.11 | 26.32 | 25.95 | 26.29 | 7,092,974 | +0.20(+0.77%) |
Oct 03, 2016 | 26.59 | 26.77 | 26.01 | 26.09 | 5,936,713 | -0.55(-2.08%) |
Sep 30, 2016 | 26.17 | 26.77 | 26.17 | 26.64 | 7,454,128 | +0.72(+2.77%) |
Sep 29, 2016 | 25.89 | 26.23 | 25.75 | 25.92 | 5,298,804 | -0.04(-0.14%) |
Sep 28, 2016 | 26.02 | 26.36 | 25.67 | 25.96 | 6,944,717 | -0.36(-1.37%) |
Sep 27, 2016 | 26.04 | 26.35 | 25.92 | 26.32 | 4,992,373 | +0.26(+0.99%) |
Sep 26, 2016 | 26.18 | 26.65 | 26.03 | 26.06 | 8,654,769 | -0.27(-1.04%) |
Sep 23, 2016 | 26.05 | 26.47 | 26.04 | 26.33 | 6,534,249 | +0.26(+0.99%) |
Sep 22, 2016 | 26.02 | 26.51 | 25.89 | 26.07 | 11,621,970 | +0.18(+0.69%) |
Sep 21, 2016 | 25.74 | 25.94 | 25.51 | 25.90 | 9,747,258 | +0.76(+3.00%) |
Sep 20, 2016 | 25.38 | 25.53 | 25.06 | 25.14 | 5,877,870 | -0.19(-0.74%) |
Sep 19, 2016 | 25.57 | 25.74 | 25.28 | 25.33 | 6,141,234 | -0.23(-0.90%) |
Sep 16, 2016 | 25.43 | 25.69 | 25.31 | 25.56 | 13,127,292 | -0.01(-0.06%) |
Sep 15, 2016 | 25.25 | 25.80 | 25.21 | 25.57 | 8,090,370 | +0.25(+0.99%) |
Sep 14, 2016 | 25.49 | 25.77 | 25.04 | 25.32 | 15,285,929 | +0.38(+1.53%) |
Sep 13, 2016 | 25.14 | 25.35 | 24.67 | 24.94 | 8,384,917 | -0.43(-1.68%) |
Sep 12, 2016 | 25.09 | 25.42 | 24.77 | 25.36 | 9,837,491 | +0.12(+0.48%) |
Sep 09, 2016 | 25.52 | 25.65 | 25.24 | 25.24 | 7,064,236 | -0.37(-1.44%) |
Sep 08, 2016 | 26.42 | 26.44 | 25.58 | 25.61 | 10,620,398 | -0.85(-3.20%) |
Sep 07, 2016 | 25.90 | 26.59 | 25.78 | 26.46 | 9,330,490 | +0.74(+2.88%) |
Sep 06, 2016 | 25.98 | 26.01 | 25.42 | 25.72 | 11,508,497 | -0.35(-1.34%) |
Sep 02, 2016 | 25.92 | 26.07 | 26.07 | 26.07 | 7,629,175 | +0.21(+0.83%) |
Sep 01, 2016 | 25.84 | 26.05 | 25.64 | 25.86 | 9,520,652 | +0.11(+0.44%) |
Aug 31, 2016 | 27.21 | 27.41 | 25.67 | 25.74 | 22,608,062 | -1.43(-5.26%) |
Aug 30, 2016 | 27.53 | 27.52 | 27.06 | 27.17 | 5,121,909 | -0.36(-1.29%) |
Aug 29, 2016 | 27.49 | 27.76 | 27.29 | 27.53 | 10,620,574 | +0.09(+0.34%) |
Aug 26, 2016 | 27.93 | 28.08 | 27.34 | 27.44 | 8,794,329 | -0.49(-1.76%) |
Aug 25, 2016 | 28.12 | 28.67 | 27.80 | 27.93 | 11,924,253 | -0.34(-1.21%) |
Aug 24, 2016 | 28.37 | 28.54 | 28.19 | 28.27 | 5,738,583 | -0.19(-0.67%) |
Aug 23, 2016 | 28.21 | 28.58 | 28.09 | 28.46 | 7,875,449 | +0.46(+1.65%) |
Aug 22, 2016 | 28.67 | 28.70 | 27.96 | 28.00 | 7,866,190 | -0.68(-2.36%) |
Aug 19, 2016 | 28.53 | 28.76 | 28.40 | 28.67 | 6,835,654 | +0.04(+0.12%) |
Aug 18, 2016 | 28.77 | 28.89 | 28.34 | 28.64 | 7,045,775 | -0.11(-0.40%) |
Aug 17, 2016 | 28.79 | 29.07 | 28.38 | 28.75 | 8,149,489 | -0.21(-0.71%) |
Aug 16, 2016 | 28.52 | 29.16 | 28.43 | 28.96 | 10,728,280 | +0.17(+0.59%) |
Aug 15, 2016 | 28.45 | 28.89 | 28.37 | 28.79 | 15,736,710 | +0.46(+1.61%) |
Aug 12, 2016 | 27.91 | 28.40 | 27.71 | 28.33 | 22,133,278 | +0.01(+0.03%) |
Aug 11, 2016 | 27.68 | 28.74 | 27.32 | 28.32 | 56,977,240 | +4.13(+17.09%) |
Aug 10, 2016 | 24.18 | 24.75 | 24.12 | 24.19 | 15,236,968 | +0.16(+0.65%) |
Aug 09, 2016 | 24.55 | 24.57 | 23.81 | 24.03 | 11,844,613 | -0.69(-2.79%) |
Aug 08, 2016 | 24.70 | 25.05 | 24.62 | 24.72 | 11,870,570 | +0.46(+1.88%) |
Aug 05, 2016 | 24.17 | 24.44 | 24.01 | 24.27 | 7,282,976 | +0.30(+1.25%) |
Aug 04, 2016 | 23.81 | 24.19 | 23.58 | 23.97 | 6,580,027 | +0.18(+0.78%) |
Aug 03, 2016 | 22.71 | 23.84 | 22.07 | 23.79 | 15,207,527 | +0.48(+2.05%) |
Aug 02, 2016 | 24.88 | 24.88 | 23.00 | 23.31 | 18,823,206 | -1.82(-7.25%) |