Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.43 | 26.73 | 26.17 | 26.63 | 14,662,111 | +0.47(+1.81%) |
Oct 28, 2016 | 26.07 | 26.31 | 25.99 | 26.16 | 9,583,700 | +0.13(+0.49%) |
Oct 27, 2016 | 26.18 | 26.30 | 25.87 | 26.03 | 7,296,942 | -0.22(-0.86%) |
Oct 26, 2016 | 26.12 | 26.32 | 25.98 | 26.25 | 6,325,664 | +0.14(+0.54%) |
Oct 25, 2016 | 25.83 | 26.13 | 25.78 | 26.11 | 6,665,332 | +0.24(+0.92%) |
Oct 24, 2016 | 25.84 | 25.91 | 25.69 | 25.88 | 7,147,616 | +0.14(+0.54%) |
Oct 21, 2016 | 25.70 | 25.84 | 25.57 | 25.74 | 5,413,119 | -0.09(-0.34%) |
Oct 20, 2016 | 25.92 | 26.13 | 25.78 | 25.82 | 8,923,879 | -0.09(-0.36%) |
Oct 19, 2016 | 25.98 | 26.08 | 25.82 | 25.92 | 7,482,045 | -0.11(-0.42%) |
Oct 18, 2016 | 26.01 | 26.10 | 25.73 | 26.03 | 6,324,462 | +0.22(+0.85%) |
Oct 17, 2016 | 25.87 | 25.89 | 25.72 | 25.81 | 5,445,684 | +0.01(+0.02%) |
Oct 14, 2016 | 25.87 | 26.01 | 25.77 | 25.80 | 6,654,997 | -0.12(-0.48%) |
Oct 13, 2016 | 25.57 | 26.04 | 25.49 | 25.93 | 9,773,384 | +0.34(+1.34%) |
Oct 12, 2016 | 25.24 | 25.62 | 25.22 | 25.58 | 9,231,910 | +0.38(+1.51%) |
Oct 11, 2016 | 25.41 | 25.48 | 25.13 | 25.20 | 9,199,512 | -0.34(-1.33%) |
Oct 10, 2016 | 25.35 | 25.58 | 25.23 | 25.54 | 9,884,756 | +0.22(+0.85%) |
Oct 07, 2016 | 24.94 | 25.64 | 24.90 | 25.33 | 23,245,322 | +0.77(+3.14%) |
Oct 06, 2016 | 24.57 | 24.78 | 24.45 | 24.56 | 13,194,100 | -0.11(-0.43%) |
Oct 05, 2016 | 24.77 | 25.00 | 24.63 | 24.66 | 9,937,049 | -0.07(-0.30%) |
Oct 04, 2016 | 25.20 | 25.20 | 24.57 | 24.74 | 11,061,979 | -0.46(-1.84%) |
Oct 03, 2016 | 25.48 | 25.52 | 25.01 | 25.20 | 8,126,340 | -0.25(-0.97%) |
Sep 30, 2016 | 25.86 | 25.98 | 25.33 | 25.45 | 14,658,670 | -0.29(-1.12%) |
Sep 29, 2016 | 26.19 | 26.20 | 25.54 | 25.73 | 13,211,918 | -0.58(-2.20%) |
Sep 28, 2016 | 26.49 | 26.51 | 26.07 | 26.31 | 8,222,220 | -0.06(-0.24%) |
Sep 27, 2016 | 26.44 | 26.75 | 26.33 | 26.38 | 11,790,864 | +0.12(+0.44%) |
Sep 26, 2016 | 26.33 | 26.42 | 26.17 | 26.26 | 6,658,194 | -0.11(-0.41%) |
Sep 23, 2016 | 26.12 | 26.56 | 25.81 | 26.37 | 11,786,768 | -0.27(-1.00%) |
Sep 22, 2016 | 26.71 | 26.81 | 26.56 | 26.64 | 7,490,159 | +0.04(+0.15%) |
Sep 21, 2016 | 26.04 | 26.60 | 26.02 | 26.60 | 9,384,528 | +0.58(+2.21%) |
Sep 20, 2016 | 25.97 | 26.16 | 25.97 | 26.02 | 10,009,635 | +0.07(+0.26%) |
Sep 19, 2016 | 25.72 | 25.98 | 25.68 | 25.95 | 5,996,806 | +0.30(+1.15%) |
Sep 16, 2016 | 25.43 | 25.70 | 25.32 | 25.66 | 16,109,795 | +0.12(+0.48%) |
Sep 15, 2016 | 25.38 | 25.60 | 25.26 | 25.53 | 6,232,744 | +0.13(+0.52%) |
Sep 14, 2016 | 25.38 | 25.57 | 25.28 | 25.40 | 9,473,568 | +0.12(+0.46%) |
Sep 13, 2016 | 25.55 | 25.63 | 25.19 | 25.29 | 9,227,838 | -0.36(-1.42%) |
Sep 12, 2016 | 25.17 | 25.71 | 25.10 | 25.65 | 12,225,878 | +0.51(+2.01%) |
Sep 09, 2016 | 25.87 | 25.91 | 25.12 | 25.14 | 12,914,645 | -0.94(-3.60%) |
Sep 08, 2016 | 25.85 | 26.17 | 25.85 | 26.08 | 8,403,920 | +0.07(+0.26%) |
Sep 07, 2016 | 26.41 | 26.41 | 25.88 | 26.02 | 11,779,174 | -0.05(-0.18%) |
Sep 06, 2016 | 25.75 | 26.07 | 25.71 | 26.07 | 11,685,360 | +0.45(+1.75%) |
Sep 02, 2016 | 5.334 | 25.62 | 25.62 | 25.62 | 348,969 | +0.44(+1.76%) |
Sep 01, 2016 | 25.12 | 25.22 | 25.01 | 25.17 | 10,008,457 | +0.01(+0.05%) |
Aug 31, 2016 | 25.21 | 25.31 | 25.09 | 25.16 | 9,846,518 | -0.06(-0.23%) |
Aug 30, 2016 | 25.44 | 25.58 | 25.18 | 25.22 | 8,175,845 | -0.23(-0.92%) |
Aug 29, 2016 | 25.35 | 25.63 | 25.30 | 25.45 | 10,286,869 | +0.15(+0.59%) |
Aug 26, 2016 | 25.78 | 25.99 | 25.27 | 25.30 | 9,027,599 | -0.42(-1.63%) |
Aug 25, 2016 | 25.69 | 25.79 | 25.63 | 25.72 | 5,999,015 | +0.07(+0.29%) |
Aug 24, 2016 | 25.61 | 25.72 | 25.51 | 25.65 | 5,969,976 | -0.02(-0.10%) |
Aug 23, 2016 | 25.89 | 25.97 | 25.66 | 25.67 | 5,980,045 | -0.16(-0.62%) |
Aug 22, 2016 | 25.92 | 25.97 | 25.77 | 25.83 | 7,436,628 | -0.01(-0.03%) |
Aug 19, 2016 | 26.15 | 26.15 | 25.70 | 25.84 | 11,854,778 | -0.39(-1.48%) |
Aug 18, 2016 | 25.89 | 26.24 | 25.89 | 26.23 | 12,836,706 | +0.24(+0.92%) |
Aug 17, 2016 | 25.61 | 26.03 | 25.41 | 25.99 | 9,777,785 | +0.37(+1.46%) |
Aug 16, 2016 | 25.87 | 25.87 | 25.61 | 25.61 | 7,787,065 | -0.27(-1.06%) |
Aug 15, 2016 | 26.26 | 26.30 | 25.88 | 25.89 | 5,740,020 | -0.30(-1.16%) |
Aug 12, 2016 | 26.30 | 26.38 | 26.18 | 26.19 | 7,262,639 | -0.05(-0.18%) |
Aug 11, 2016 | 26.11 | 26.26 | 26.05 | 26.24 | 7,304,635 | +0.13(+0.51%) |
Aug 10, 2016 | 26.07 | 26.14 | 25.96 | 26.11 | 5,557,551 | +0.06(+0.24%) |
Aug 09, 2016 | 26.03 | 26.16 | 25.96 | 26.04 | 8,303,296 | +0.02(+0.06%) |
Aug 08, 2016 | 26.08 | 26.24 | 25.94 | 26.03 | 9,652,691 | +0.00(+0.00%) |
Aug 05, 2016 | 26.19 | 26.27 | 25.89 | 26.03 | 8,558,898 | -0.30(-1.15%) |
Aug 04, 2016 | 26.41 | 26.52 | 26.25 | 26.33 | 10,995,182 | -0.13(-0.50%) |
Aug 03, 2016 | 26.36 | 26.54 | 26.25 | 26.46 | 24,555,494 | +0.09(+0.36%) |
Aug 02, 2016 | 26.39 | 26.51 | 26.20 | 26.37 | 8,002,838 | -0.18(-0.68%) |