Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.33 | 26.59 | 26.27 | 26.42 | 2,956,081 | +0.17(+0.66%) |
Oct 28, 2016 | 25.76 | 26.45 | 25.73 | 26.24 | 3,491,009 | +0.53(+2.07%) |
Oct 27, 2016 | 26.27 | 26.35 | 25.45 | 25.71 | 6,400,704 | -0.48(-1.82%) |
Oct 26, 2016 | 26.32 | 26.44 | 26.08 | 26.19 | 5,305,234 | -0.21(-0.80%) |
Oct 25, 2016 | 26.66 | 26.66 | 26.21 | 26.40 | 4,152,124 | -0.44(-1.64%) |
Oct 24, 2016 | 26.83 | 27.03 | 26.77 | 26.84 | 3,308,270 | +0.19(+0.72%) |
Oct 21, 2016 | 26.68 | 26.83 | 26.56 | 26.65 | 4,546,986 | -0.27(-0.99%) |
Oct 20, 2016 | 27.05 | 27.07 | 26.58 | 26.91 | 5,665,097 | -0.33(-1.21%) |
Oct 19, 2016 | 27.06 | 27.28 | 26.74 | 27.24 | 4,654,784 | +0.30(+1.12%) |
Oct 18, 2016 | 26.66 | 27.07 | 26.47 | 26.94 | 3,752,604 | +0.55(+2.08%) |
Oct 17, 2016 | 26.50 | 26.78 | 26.28 | 26.39 | 4,612,970 | -0.07(-0.28%) |
Oct 14, 2016 | 26.59 | 26.85 | 26.36 | 26.46 | 5,127,119 | +0.00(+0.00%) |
Oct 13, 2016 | 26.75 | 26.76 | 26.31 | 26.46 | 4,669,548 | -0.54(-2.00%) |
Oct 12, 2016 | 26.85 | 27.14 | 26.72 | 27.00 | 3,131,098 | +0.25(+0.92%) |
Oct 11, 2016 | 27.10 | 27.17 | 26.62 | 26.76 | 2,864,072 | -0.38(-1.42%) |
Oct 10, 2016 | 27.44 | 27.59 | 27.08 | 27.14 | 3,984,713 | +0.02(+0.07%) |
Oct 07, 2016 | 27.79 | 28.06 | 27.06 | 27.12 | 3,828,839 | -0.62(-2.25%) |
Oct 06, 2016 | 27.41 | 27.85 | 27.27 | 27.75 | 2,495,397 | +0.18(+0.67%) |
Oct 05, 2016 | 27.56 | 27.83 | 27.51 | 27.56 | 2,978,869 | +0.16(+0.60%) |
Oct 04, 2016 | 27.59 | 27.93 | 27.30 | 27.40 | 4,250,125 | -0.16(-0.60%) |
Oct 03, 2016 | 27.54 | 27.64 | 27.35 | 27.56 | 2,394,999 | -0.11(-0.40%) |
Sep 30, 2016 | 27.79 | 27.86 | 27.47 | 27.67 | 4,745,669 | +0.05(+0.20%) |
Sep 29, 2016 | 27.83 | 28.07 | 27.54 | 27.62 | 5,050,821 | -0.16(-0.59%) |
Sep 28, 2016 | 27.54 | 27.82 | 27.45 | 27.78 | 2,733,316 | +0.27(+1.00%) |
Sep 27, 2016 | 27.39 | 27.72 | 27.27 | 27.51 | 3,697,700 | +0.09(+0.33%) |
Sep 26, 2016 | 27.54 | 27.72 | 27.23 | 27.42 | 6,754,714 | -0.24(-0.86%) |
Sep 23, 2016 | 27.95 | 28.18 | 27.65 | 27.65 | 3,449,591 | -0.39(-1.41%) |
Sep 22, 2016 | 27.99 | 28.29 | 27.90 | 28.05 | 3,654,604 | +0.32(+1.16%) |
Sep 21, 2016 | 27.47 | 27.76 | 27.15 | 27.73 | 5,023,794 | +0.29(+1.07%) |
Sep 20, 2016 | 28.07 | 28.07 | 27.34 | 27.43 | 5,169,137 | -0.48(-1.71%) |
Sep 19, 2016 | 27.65 | 28.31 | 27.65 | 27.91 | 3,694,320 | +0.45(+1.64%) |
Sep 16, 2016 | 27.69 | 27.86 | 27.37 | 27.46 | 5,675,012 | -0.46(-1.64%) |
Sep 15, 2016 | 27.59 | 28.01 | 27.44 | 27.92 | 4,374,199 | +0.33(+1.20%) |
Sep 14, 2016 | 27.53 | 27.83 | 27.39 | 27.59 | 4,957,552 | +0.07(+0.27%) |
Sep 13, 2016 | 28.24 | 28.38 | 27.36 | 27.52 | 6,720,840 | -0.49(-1.77%) |
Sep 12, 2016 | 27.47 | 28.15 | 27.43 | 28.01 | 5,731,250 | +0.32(+1.16%) |
Sep 09, 2016 | 28.62 | 28.63 | 27.48 | 27.69 | 4,877,513 | -1.21(-4.19%) |
Sep 08, 2016 | 29.29 | 29.29 | 28.88 | 28.90 | 3,159,455 | -0.44(-1.50%) |
Sep 07, 2016 | 28.78 | 29.50 | 28.78 | 29.34 | 3,610,536 | +0.52(+1.81%) |
Sep 06, 2016 | 28.99 | 29.17 | 28.68 | 28.82 | 3,065,762 | -0.15(-0.51%) |
Sep 02, 2016 | 29.12 | 28.96 | 28.96 | 28.96 | 3,381,617 | +0.05(+0.16%) |
Sep 01, 2016 | 29.42 | 29.52 | 28.84 | 28.92 | 3,920,158 | -0.46(-1.56%) |
Aug 31, 2016 | 29.40 | 29.43 | 29.16 | 29.38 | 2,853,626 | -0.03(-0.09%) |
Aug 30, 2016 | 29.18 | 29.46 | 29.11 | 29.40 | 3,505,090 | +0.23(+0.79%) |
Aug 29, 2016 | 29.23 | 29.51 | 29.12 | 29.18 | 5,223,646 | -0.09(-0.31%) |
Aug 26, 2016 | 29.94 | 30.04 | 29.06 | 29.27 | 3,732,337 | -0.63(-2.11%) |
Aug 25, 2016 | 29.84 | 30.14 | 29.78 | 29.90 | 2,020,487 | -0.04(-0.12%) |
Aug 24, 2016 | 30.08 | 30.25 | 29.82 | 29.94 | 3,283,779 | -0.29(-0.97%) |
Aug 23, 2016 | 29.52 | 30.48 | 29.34 | 30.23 | 6,659,909 | +0.84(+2.87%) |
Aug 22, 2016 | 29.21 | 29.44 | 28.99 | 29.39 | 3,532,853 | +0.17(+0.60%) |
Aug 19, 2016 | 29.29 | 29.41 | 29.16 | 29.21 | 3,186,451 | -0.16(-0.53%) |
Aug 18, 2016 | 29.40 | 29.53 | 29.09 | 29.37 | 3,506,188 | +0.00(+0.00%) |
Aug 17, 2016 | 29.53 | 29.68 | 29.12 | 29.37 | 3,335,232 | -0.27(-0.93%) |
Aug 16, 2016 | 29.68 | 29.70 | 29.41 | 29.64 | 2,250,502 | -0.10(-0.34%) |
Aug 15, 2016 | 29.50 | 30.11 | 29.50 | 29.74 | 2,838,868 | +0.27(+0.93%) |
Aug 12, 2016 | 29.61 | 29.70 | 29.27 | 29.47 | 2,775,124 | -0.17(-0.59%) |
Aug 11, 2016 | 29.59 | 29.89 | 29.43 | 29.64 | 2,761,871 | +0.17(+0.59%) |
Aug 10, 2016 | 29.66 | 29.67 | 29.18 | 29.47 | 2,329,115 | -0.10(-0.34%) |
Aug 09, 2016 | 29.41 | 29.59 | 29.29 | 29.57 | 3,559,063 | +0.15(+0.50%) |
Aug 08, 2016 | 29.66 | 29.80 | 29.35 | 29.42 | 2,873,544 | -0.17(-0.59%) |
Aug 05, 2016 | 29.54 | 29.74 | 29.37 | 29.60 | 3,874,390 | +0.21(+0.72%) |
Aug 04, 2016 | 29.57 | 29.69 | 29.06 | 29.39 | 3,983,238 | -0.13(-0.43%) |
Aug 03, 2016 | 29.19 | 29.71 | 29.08 | 29.51 | 3,838,920 | +0.18(+0.62%) |
Aug 02, 2016 | 29.88 | 30.03 | 29.28 | 29.33 | 3,162,314 | -0.69(-2.31%) |