Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.28 | 28.32 | 28.22 | 28.22 | 438,968 | +0.01(+0.05%) |
Oct 28, 2016 | 28.30 | 28.53 | 28.15 | 28.21 | 716,338 | -0.04(-0.13%) |
Oct 27, 2016 | 28.49 | 28.51 | 28.22 | 28.24 | 510,381 | -0.14(-0.48%) |
Oct 26, 2016 | 28.33 | 28.50 | 28.28 | 28.38 | 509,553 | -0.17(-0.58%) |
Oct 25, 2016 | 28.66 | 28.66 | 28.48 | 28.54 | 323,565 | -0.09(-0.31%) |
Oct 24, 2016 | 28.43 | 28.65 | 28.43 | 28.63 | 269,134 | +0.36(+1.26%) |
Oct 21, 2016 | 28.22 | 28.29 | 28.11 | 28.28 | 375,951 | +0.15(+0.55%) |
Oct 20, 2016 | 28.13 | 28.18 | 27.98 | 28.12 | 325,091 | -0.07(-0.25%) |
Oct 19, 2016 | 28.18 | 28.23 | 28.12 | 28.19 | 1,542,466 | -0.02(-0.08%) |
Oct 18, 2016 | 28.25 | 28.31 | 28.17 | 28.21 | 4,428,173 | +0.22(+0.78%) |
Oct 17, 2016 | 28.07 | 28.12 | 27.98 | 27.99 | 376,951 | -0.08(-0.28%) |
Oct 14, 2016 | 28.09 | 28.26 | 28.03 | 28.07 | 2,327,365 | +0.11(+0.38%) |
Oct 13, 2016 | 27.96 | 28.05 | 27.72 | 27.97 | 692,024 | -0.18(-0.63%) |
Oct 12, 2016 | 28.15 | 28.23 | 27.99 | 28.14 | 661,932 | -0.03(-0.10%) |
Oct 11, 2016 | 28.55 | 28.59 | 28.03 | 28.17 | 2,739,115 | -0.35(-1.23%) |
Oct 10, 2016 | 28.44 | 28.60 | 28.44 | 28.52 | 399,559 | +0.20(+0.72%) |
Oct 07, 2016 | 28.41 | 28.41 | 28.18 | 28.32 | 535,902 | -0.04(-0.15%) |
Oct 06, 2016 | 28.32 | 28.40 | 28.20 | 28.36 | 511,608 | +0.05(+0.18%) |
Oct 05, 2016 | 28.25 | 28.41 | 28.24 | 28.31 | 535,843 | +0.11(+0.41%) |
Oct 04, 2016 | 28.28 | 28.38 | 28.09 | 28.20 | 1,434,997 | -0.03(-0.10%) |
Oct 03, 2016 | 28.27 | 28.32 | 28.15 | 28.23 | 2,509,953 | -0.09(-0.33%) |
Sep 30, 2016 | 28.25 | 28.40 | 28.19 | 28.32 | 529,750 | +0.15(+0.52%) |
Sep 29, 2016 | 28.30 | 28.36 | 28.05 | 28.17 | 902,465 | -0.17(-0.61%) |
Sep 28, 2016 | 28.28 | 28.36 | 28.18 | 28.35 | 308,828 | +0.10(+0.35%) |
Sep 27, 2016 | 27.93 | 28.25 | 27.89 | 28.25 | 1,805,901 | +0.33(+1.17%) |
Sep 26, 2016 | 27.93 | 28.01 | 27.86 | 27.92 | 421,663 | -0.19(-0.69%) |
Sep 23, 2016 | 28.31 | 28.32 | 28.05 | 28.11 | 2,143,014 | -0.26(-0.91%) |
Sep 22, 2016 | 28.36 | 28.41 | 28.32 | 28.37 | 503,620 | +0.18(+0.65%) |
Sep 21, 2016 | 28.01 | 28.22 | 27.89 | 28.19 | 1,206,453 | +0.30(+1.06%) |
Sep 20, 2016 | 28.00 | 28.05 | 27.85 | 27.89 | 428,891 | -0.03(-0.10%) |
Sep 19, 2016 | 28.07 | 28.22 | 27.86 | 27.92 | 684,001 | -0.06(-0.22%) |
Sep 16, 2016 | 28.07 | 28.09 | 27.86 | 27.98 | 457,486 | -0.09(-0.34%) |
Sep 15, 2016 | 27.61 | 28.11 | 27.61 | 28.08 | 1,079,193 | +0.49(+1.77%) |
Sep 14, 2016 | 27.43 | 27.73 | 27.40 | 27.59 | 1,124,514 | +0.19(+0.69%) |
Sep 13, 2016 | 27.49 | 27.60 | 27.28 | 27.40 | 1,872,625 | -0.18(-0.65%) |
Sep 12, 2016 | 26.96 | 27.62 | 26.96 | 27.58 | 1,616,222 | +0.45(+1.67%) |
Sep 09, 2016 | 27.59 | 27.66 | 27.12 | 27.12 | 1,655,723 | -0.65(-2.36%) |
Sep 08, 2016 | 27.95 | 27.95 | 27.72 | 27.78 | 717,168 | -0.27(-0.97%) |
Sep 07, 2016 | 28.01 | 28.08 | 27.92 | 28.05 | 748,195 | +0.06(+0.20%) |
Sep 06, 2016 | 27.90 | 28.00 | 27.84 | 28.00 | 454,920 | +0.12(+0.43%) |
Sep 02, 2016 | 27.87 | 27.88 | 27.88 | 27.88 | 1,950,616 | +0.11(+0.41%) |
Sep 01, 2016 | 27.61 | 27.78 | 27.52 | 27.76 | 1,361,398 | +0.10(+0.36%) |
Aug 31, 2016 | 27.66 | 27.70 | 27.56 | 27.66 | 514,715 | -0.05(-0.18%) |
Aug 30, 2016 | 27.74 | 27.83 | 27.61 | 27.71 | 1,243,122 | -0.07(-0.26%) |
Aug 29, 2016 | 27.71 | 27.87 | 27.71 | 27.79 | 337,921 | +0.09(+0.33%) |
Aug 26, 2016 | 27.68 | 27.89 | 27.56 | 27.70 | 965,047 | +0.02(+0.09%) |
Aug 25, 2016 | 27.58 | 27.72 | 27.54 | 27.67 | 795,361 | +0.05(+0.17%) |
Aug 24, 2016 | 27.76 | 27.77 | 27.55 | 27.63 | 508,015 | -0.15(-0.53%) |
Aug 23, 2016 | 27.76 | 27.85 | 27.76 | 27.77 | 378,669 | +0.12(+0.43%) |
Aug 22, 2016 | 27.66 | 27.72 | 27.56 | 27.65 | 664,246 | -0.04(-0.15%) |
Aug 19, 2016 | 27.58 | 27.73 | 27.54 | 27.69 | 946,312 | +0.06(+0.21%) |
Aug 18, 2016 | 27.55 | 27.66 | 27.54 | 27.64 | 834,854 | +0.05(+0.16%) |
Aug 17, 2016 | 27.62 | 27.62 | 27.43 | 27.59 | 634,040 | -0.05(-0.16%) |
Aug 16, 2016 | 27.71 | 27.71 | 27.62 | 27.64 | 488,732 | -0.13(-0.48%) |
Aug 15, 2016 | 27.63 | 27.83 | 27.63 | 27.77 | 633,876 | +0.15(+0.54%) |
Aug 12, 2016 | 27.58 | 27.62 | 27.54 | 27.62 | 1,560,383 | -0.01(-0.04%) |
Aug 11, 2016 | 27.61 | 27.69 | 27.56 | 27.63 | 961,052 | +0.11(+0.41%) |
Aug 10, 2016 | 27.64 | 27.64 | 27.47 | 27.52 | 1,467,627 | -0.10(-0.37%) |
Aug 09, 2016 | 27.58 | 27.70 | 27.56 | 27.62 | 917,379 | +0.07(+0.25%) |
Aug 08, 2016 | 27.58 | 27.63 | 27.49 | 27.55 | 2,829,615 | +0.00(+0.01%) |
Aug 05, 2016 | 27.33 | 27.57 | 27.31 | 27.55 | 1,191,683 | +0.31(+1.14%) |
Aug 04, 2016 | 27.08 | 27.26 | 27.08 | 27.24 | 615,053 | +0.15(+0.57%) |
Aug 03, 2016 | 26.93 | 27.09 | 26.93 | 27.09 | 447,537 | +0.13(+0.48%) |
Aug 02, 2016 | 27.17 | 27.19 | 26.81 | 26.96 | 1,958,871 | -0.26(-0.96%) |