Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.16 | 28.32 | 27.98 | 27.99 | 2,212,379 | -0.06(-0.20%) |
Oct 28, 2016 | 28.05 | 28.25 | 27.98 | 28.05 | 1,452,763 | -0.06(-0.20%) |
Oct 27, 2016 | 28.30 | 28.30 | 28.06 | 28.11 | 1,006,719 | -0.07(-0.25%) |
Oct 26, 2016 | 27.92 | 28.35 | 27.86 | 28.18 | 691,357 | +0.16(+0.56%) |
Oct 25, 2016 | 28.24 | 28.25 | 27.95 | 28.02 | 941,853 | -0.18(-0.65%) |
Oct 24, 2016 | 28.30 | 28.37 | 28.15 | 28.20 | 741,781 | -0.01(-0.05%) |
Oct 21, 2016 | 27.98 | 28.32 | 27.89 | 28.22 | 687,540 | +0.11(+0.38%) |
Oct 20, 2016 | 28.08 | 28.17 | 27.97 | 28.11 | 857,350 | -0.10(-0.35%) |
Oct 19, 2016 | 28.38 | 28.44 | 28.19 | 28.21 | 1,042,752 | -0.07(-0.25%) |
Oct 18, 2016 | 28.50 | 28.57 | 28.27 | 28.28 | 921,609 | +0.04(+0.15%) |
Oct 17, 2016 | 28.20 | 28.38 | 28.20 | 28.24 | 996,435 | -0.03(-0.10%) |
Oct 14, 2016 | 28.52 | 28.67 | 28.26 | 28.27 | 878,669 | -0.03(-0.10%) |
Oct 13, 2016 | 28.09 | 28.38 | 27.91 | 28.30 | 879,034 | +0.01(+0.03%) |
Oct 12, 2016 | 28.21 | 28.39 | 28.18 | 28.29 | 844,002 | +0.04(+0.13%) |
Oct 11, 2016 | 28.85 | 28.90 | 28.20 | 28.25 | 1,145,530 | -0.69(-2.38%) |
Oct 10, 2016 | 28.90 | 29.09 | 28.89 | 28.94 | 649,107 | +0.18(+0.62%) |
Oct 07, 2016 | 29.10 | 29.10 | 28.64 | 28.77 | 982,429 | -0.34(-1.17%) |
Oct 06, 2016 | 29.20 | 29.33 | 29.06 | 29.11 | 907,425 | -0.16(-0.53%) |
Oct 05, 2016 | 29.19 | 29.36 | 29.18 | 29.26 | 835,569 | +0.11(+0.39%) |
Oct 04, 2016 | 29.42 | 29.65 | 29.09 | 29.15 | 1,101,076 | -0.28(-0.94%) |
Oct 03, 2016 | 29.26 | 29.50 | 29.23 | 29.43 | 989,491 | +0.04(+0.12%) |
Sep 30, 2016 | 29.20 | 29.56 | 29.08 | 29.39 | 1,649,700 | +0.34(+1.17%) |
Sep 29, 2016 | 29.22 | 29.33 | 29.00 | 29.05 | 2,049,767 | -0.25(-0.85%) |
Sep 28, 2016 | 29.07 | 29.31 | 29.01 | 29.30 | 1,089,718 | +0.19(+0.66%) |
Sep 27, 2016 | 28.93 | 29.23 | 28.84 | 29.11 | 1,098,491 | +0.07(+0.24%) |
Sep 26, 2016 | 29.21 | 29.31 | 28.99 | 29.04 | 890,732 | -0.35(-1.18%) |
Sep 23, 2016 | 29.56 | 29.64 | 29.34 | 29.38 | 1,435,908 | -0.34(-1.15%) |
Sep 22, 2016 | 29.52 | 29.79 | 29.34 | 29.73 | 1,367,139 | +0.48(+1.65%) |
Sep 21, 2016 | 29.25 | 29.33 | 28.91 | 29.24 | 1,679,836 | +0.08(+0.27%) |
Sep 20, 2016 | 29.01 | 29.26 | 28.88 | 29.16 | 1,399,932 | +0.23(+0.79%) |
Sep 19, 2016 | 29.11 | 29.23 | 28.91 | 28.94 | 1,071,853 | +0.20(+0.69%) |
Sep 16, 2016 | 28.62 | 28.82 | 28.60 | 28.74 | 1,402,528 | -0.25(-0.86%) |
Sep 15, 2016 | 28.68 | 29.09 | 28.60 | 28.99 | 1,073,050 | +0.28(+0.96%) |
Sep 14, 2016 | 28.76 | 28.94 | 28.66 | 28.71 | 1,251,244 | -0.04(-0.15%) |
Sep 13, 2016 | 29.19 | 29.19 | 28.70 | 28.75 | 1,308,670 | -0.58(-1.99%) |
Sep 12, 2016 | 28.82 | 29.48 | 28.70 | 29.33 | 1,535,738 | +0.45(+1.55%) |
Sep 09, 2016 | 29.27 | 29.40 | 28.88 | 28.89 | 1,843,657 | -0.73(-2.47%) |
Sep 08, 2016 | 29.88 | 29.88 | 29.54 | 29.62 | 1,634,618 | -0.30(-1.00%) |
Sep 07, 2016 | 30.20 | 30.22 | 29.87 | 29.92 | 2,551,135 | -0.25(-0.82%) |
Sep 06, 2016 | 30.18 | 30.26 | 30.02 | 30.17 | 1,220,182 | +0.04(+0.12%) |
Sep 02, 2016 | 29.89 | 30.13 | 30.13 | 30.13 | 910,210 | +0.40(+1.34%) |
Sep 01, 2016 | 29.45 | 29.77 | 29.29 | 29.73 | 1,322,328 | +0.26(+0.89%) |
Aug 31, 2016 | 29.48 | 29.53 | 29.34 | 29.47 | 1,433,799 | -0.03(-0.10%) |
Aug 30, 2016 | 29.46 | 29.62 | 29.41 | 29.50 | 662,377 | -0.04(-0.14%) |
Aug 29, 2016 | 29.46 | 29.68 | 29.38 | 29.54 | 758,986 | +0.09(+0.31%) |
Aug 26, 2016 | 29.67 | 29.95 | 29.36 | 29.45 | 1,194,855 | -0.11(-0.36%) |
Aug 25, 2016 | 29.50 | 29.70 | 29.44 | 29.55 | 729,841 | +0.02(+0.07%) |
Aug 24, 2016 | 29.48 | 29.60 | 29.42 | 29.53 | 626,244 | +0.01(+0.02%) |
Aug 23, 2016 | 29.80 | 29.80 | 29.49 | 29.53 | 1,220,189 | +0.02(+0.07%) |
Aug 22, 2016 | 29.46 | 29.65 | 29.31 | 29.50 | 767,009 | -0.05(-0.17%) |
Aug 19, 2016 | 29.52 | 29.64 | 29.33 | 29.55 | 1,055,730 | -0.19(-0.64%) |
Aug 18, 2016 | 29.55 | 29.82 | 29.48 | 29.75 | 899,417 | +0.20(+0.67%) |
Aug 17, 2016 | 29.26 | 29.62 | 29.13 | 29.55 | 844,610 | +0.23(+0.77%) |
Aug 16, 2016 | 29.60 | 29.64 | 29.31 | 29.32 | 864,950 | +0.07(+0.23%) |
Aug 15, 2016 | 29.25 | 29.38 | 29.22 | 29.25 | 660,833 | +0.04(+0.14%) |
Aug 12, 2016 | 29.41 | 29.52 | 29.15 | 29.21 | 804,755 | -0.20(-0.66%) |
Aug 11, 2016 | 29.26 | 29.54 | 29.19 | 29.41 | 1,217,073 | +0.27(+0.93%) |
Aug 10, 2016 | 29.36 | 29.36 | 29.03 | 29.13 | 709,627 | -0.02(-0.07%) |
Aug 09, 2016 | 28.79 | 29.22 | 28.79 | 29.16 | 1,341,163 | +0.37(+1.28%) |
Aug 08, 2016 | 28.82 | 28.84 | 28.63 | 28.79 | 843,474 | +0.00(+0.00%) |
Aug 05, 2016 | 28.77 | 28.97 | 28.73 | 28.79 | 1,130,382 | -0.08(-0.29%) |
Aug 04, 2016 | 28.90 | 29.01 | 28.79 | 28.87 | 1,024,517 | -0.03(-0.12%) |
Aug 03, 2016 | 28.90 | 29.01 | 28.77 | 28.90 | 913,697 | +0.09(+0.31%) |
Aug 02, 2016 | 29.29 | 29.32 | 28.80 | 28.81 | 1,247,790 | -0.35(-1.20%) |