Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.95 | 28.28 | 27.77 | 28.05 | 2,825,102 | +0.16(+0.59%) |
Oct 28, 2016 | 27.72 | 28.26 | 27.57 | 27.88 | 3,226,142 | +0.15(+0.54%) |
Oct 27, 2016 | 27.00 | 27.91 | 26.69 | 27.73 | 5,630,504 | +0.04(+0.14%) |
Oct 26, 2016 | 27.26 | 28.17 | 27.23 | 27.69 | 6,818,490 | +0.34(+1.26%) |
Oct 25, 2016 | 27.62 | 27.90 | 26.99 | 27.35 | 4,135,654 | -0.41(-1.47%) |
Oct 24, 2016 | 27.48 | 27.80 | 27.40 | 27.76 | 2,194,676 | +0.53(+1.95%) |
Oct 21, 2016 | 27.05 | 27.33 | 26.70 | 27.23 | 2,734,417 | -0.13(-0.49%) |
Oct 20, 2016 | 27.26 | 27.41 | 27.10 | 27.36 | 2,424,291 | +0.06(+0.23%) |
Oct 19, 2016 | 26.43 | 27.32 | 26.28 | 27.30 | 3,095,748 | +0.97(+3.69%) |
Oct 18, 2016 | 27.03 | 27.03 | 25.89 | 26.33 | 4,297,474 | -0.41(-1.52%) |
Oct 17, 2016 | 27.09 | 27.44 | 26.72 | 26.73 | 2,841,320 | -0.40(-1.47%) |
Oct 14, 2016 | 27.32 | 27.56 | 27.03 | 27.13 | 2,318,347 | +0.10(+0.38%) |
Oct 13, 2016 | 27.48 | 27.54 | 26.97 | 27.03 | 3,944,666 | -0.83(-2.98%) |
Oct 12, 2016 | 27.82 | 27.90 | 27.65 | 27.86 | 3,373,731 | +0.03(+0.11%) |
Oct 11, 2016 | 28.15 | 28.26 | 27.69 | 27.83 | 3,391,001 | -0.42(-1.50%) |
Oct 10, 2016 | 28.12 | 28.42 | 28.06 | 28.25 | 3,599,401 | +0.32(+1.15%) |
Oct 07, 2016 | 27.69 | 27.98 | 27.39 | 27.93 | 4,736,228 | +0.14(+0.51%) |
Oct 06, 2016 | 27.57 | 27.95 | 27.19 | 27.79 | 4,517,762 | -0.62(-2.18%) |
Oct 05, 2016 | 27.56 | 28.59 | 27.55 | 28.41 | 3,512,840 | +0.98(+3.57%) |
Oct 04, 2016 | 27.73 | 27.85 | 27.30 | 27.43 | 2,862,256 | -0.11(-0.40%) |
Oct 03, 2016 | 27.54 | 27.60 | 27.36 | 27.54 | 1,743,707 | +0.01(+0.03%) |
Sep 30, 2016 | 27.07 | 27.66 | 26.97 | 27.53 | 2,891,324 | +0.69(+2.57%) |
Sep 29, 2016 | 27.15 | 27.42 | 26.80 | 26.84 | 1,864,470 | -0.38(-1.41%) |
Sep 28, 2016 | 27.12 | 27.37 | 26.81 | 27.23 | 3,609,962 | +0.23(+0.87%) |
Sep 27, 2016 | 27.12 | 27.20 | 26.80 | 26.99 | 2,541,383 | -0.19(-0.69%) |
Sep 26, 2016 | 27.25 | 27.28 | 27.03 | 27.18 | 3,504,279 | -0.28(-1.03%) |
Sep 23, 2016 | 27.40 | 27.60 | 27.34 | 27.46 | 2,269,284 | -0.01(-0.03%) |
Sep 22, 2016 | 27.06 | 27.52 | 27.06 | 27.47 | 3,592,784 | +0.79(+2.96%) |
Sep 21, 2016 | 26.95 | 27.15 | 26.59 | 26.68 | 5,777,585 | -0.13(-0.50%) |
Sep 20, 2016 | 27.29 | 27.35 | 26.66 | 26.81 | 1,979,865 | -0.23(-0.87%) |
Sep 19, 2016 | 27.60 | 27.84 | 26.97 | 27.05 | 2,677,443 | -0.26(-0.95%) |
Sep 16, 2016 | 27.31 | 27.39 | 27.03 | 27.30 | 6,591,556 | -0.16(-0.57%) |
Sep 15, 2016 | 27.36 | 27.68 | 27.23 | 27.46 | 4,528,566 | +0.14(+0.52%) |
Sep 14, 2016 | 27.24 | 27.51 | 26.77 | 27.32 | 3,327,353 | +0.08(+0.29%) |
Sep 13, 2016 | 27.21 | 27.63 | 27.07 | 27.24 | 4,207,539 | -0.37(-1.33%) |
Sep 12, 2016 | 26.81 | 27.78 | 26.69 | 27.61 | 5,319,350 | +0.89(+3.34%) |
Sep 09, 2016 | 27.77 | 27.87 | 26.72 | 26.72 | 4,508,135 | -1.33(-4.74%) |
Sep 08, 2016 | 28.17 | 28.27 | 27.83 | 28.05 | 3,781,222 | -0.22(-0.78%) |
Sep 07, 2016 | 27.82 | 28.55 | 27.79 | 28.27 | 5,184,898 | +0.45(+1.60%) |
Sep 06, 2016 | 27.71 | 27.90 | 27.41 | 27.82 | 4,014,819 | +0.35(+1.28%) |
Sep 02, 2016 | 27.27 | 27.47 | 27.47 | 27.47 | 5,173,325 | +0.38(+1.42%) |
Sep 01, 2016 | 27.04 | 27.50 | 26.81 | 27.08 | 3,344,342 | +0.17(+0.64%) |
Aug 31, 2016 | 26.77 | 27.17 | 26.62 | 26.91 | 2,670,615 | +0.05(+0.17%) |
Aug 30, 2016 | 26.51 | 27.02 | 26.45 | 26.86 | 4,271,697 | +0.36(+1.36%) |
Aug 29, 2016 | 26.25 | 26.65 | 26.18 | 26.51 | 2,076,667 | +0.27(+1.04%) |
Aug 26, 2016 | 26.90 | 26.90 | 26.15 | 26.23 | 2,363,693 | -0.09(-0.36%) |
Aug 25, 2016 | 26.38 | 26.46 | 26.03 | 26.33 | 2,734,888 | -0.17(-0.65%) |
Aug 24, 2016 | 26.89 | 26.93 | 26.46 | 26.50 | 1,825,342 | -0.37(-1.36%) |
Aug 23, 2016 | 26.91 | 27.13 | 26.75 | 26.86 | 1,824,760 | +0.18(+0.67%) |
Aug 22, 2016 | 26.56 | 26.74 | 26.32 | 26.68 | 1,794,912 | +0.02(+0.06%) |
Aug 19, 2016 | 26.32 | 26.74 | 26.30 | 26.67 | 2,674,864 | +0.16(+0.59%) |
Aug 18, 2016 | 26.49 | 26.70 | 26.26 | 26.51 | 2,756,134 | +0.01(+0.03%) |
Aug 17, 2016 | 26.70 | 26.79 | 26.40 | 26.51 | 2,593,890 | -0.19(-0.73%) |
Aug 16, 2016 | 26.70 | 26.87 | 26.58 | 26.70 | 2,360,030 | -0.04(-0.15%) |
Aug 15, 2016 | 26.47 | 27.05 | 26.42 | 26.74 | 2,208,215 | +0.38(+1.45%) |
Aug 12, 2016 | 26.36 | 26.63 | 26.17 | 26.36 | 1,524,968 | -0.15(-0.56%) |
Aug 11, 2016 | 26.40 | 26.65 | 26.29 | 26.51 | 1,802,270 | +0.23(+0.86%) |
Aug 10, 2016 | 26.32 | 26.41 | 26.16 | 26.28 | 1,356,480 | +0.00(+0.00%) |
Aug 09, 2016 | 25.98 | 26.44 | 25.93 | 26.28 | 1,853,329 | +0.22(+0.84%) |
Aug 08, 2016 | 26.02 | 26.43 | 25.92 | 26.06 | 1,615,892 | +0.13(+0.51%) |
Aug 05, 2016 | 25.59 | 26.16 | 25.51 | 25.93 | 1,785,276 | +0.53(+2.09%) |
Aug 04, 2016 | 25.52 | 25.73 | 25.34 | 25.40 | 2,003,851 | -0.10(-0.40%) |
Aug 03, 2016 | 24.79 | 25.55 | 24.67 | 25.50 | 2,787,996 | +0.45(+1.80%) |
Aug 02, 2016 | 25.63 | 25.66 | 24.55 | 25.05 | 5,395,569 | -0.76(-2.96%) |