Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.76 | 28.84 | 28.03 | 28.29 | 4,692,277 | -0.46(-1.60%) |
Oct 28, 2016 | 28.39 | 28.88 | 28.23 | 28.75 | 4,040,315 | +0.46(+1.63%) |
Oct 27, 2016 | 28.43 | 28.58 | 28.23 | 28.29 | 2,499,115 | -0.14(-0.49%) |
Oct 26, 2016 | 28.36 | 28.76 | 28.20 | 28.43 | 4,847,250 | -0.16(-0.56%) |
Oct 25, 2016 | 28.35 | 28.64 | 28.31 | 28.59 | 3,304,038 | +0.32(+1.13%) |
Oct 24, 2016 | 28.20 | 28.55 | 28.12 | 28.27 | 2,986,165 | +0.19(+0.68%) |
Oct 21, 2016 | 28.26 | 28.45 | 28.00 | 28.08 | 3,790,306 | -0.21(-0.74%) |
Oct 20, 2016 | 28.96 | 28.97 | 28.02 | 28.29 | 5,519,782 | -0.43(-1.50%) |
Oct 19, 2016 | 28.21 | 28.77 | 28.21 | 28.72 | 2,971,616 | +0.51(+1.81%) |
Oct 18, 2016 | 28.47 | 28.58 | 28.18 | 28.21 | 2,151,911 | -0.10(-0.35%) |
Oct 17, 2016 | 28.81 | 28.91 | 28.28 | 28.31 | 3,633,975 | -0.41(-1.43%) |
Oct 14, 2016 | 28.77 | 28.79 | 28.26 | 28.72 | 4,812,271 | +0.07(+0.24%) |
Oct 13, 2016 | 28.80 | 28.80 | 28.46 | 28.65 | 2,701,809 | -0.28(-0.97%) |
Oct 12, 2016 | 28.50 | 29.10 | 28.45 | 28.93 | 3,225,878 | +0.37(+1.30%) |
Oct 11, 2016 | 28.79 | 28.90 | 28.22 | 28.56 | 4,082,525 | -0.21(-0.73%) |
Oct 10, 2016 | 28.83 | 29.12 | 28.68 | 28.77 | 3,126,694 | -0.09(-0.31%) |
Oct 07, 2016 | 29.54 | 29.67 | 28.60 | 28.86 | 6,674,112 | -0.47(-1.60%) |
Oct 06, 2016 | 28.06 | 29.84 | 27.99 | 29.33 | 19,350,412 | +1.37(+4.90%) |
Oct 05, 2016 | 28.07 | 28.19 | 27.91 | 27.96 | 7,862,594 | -0.07(-0.25%) |
Oct 04, 2016 | 28.28 | 28.55 | 28.00 | 28.03 | 3,714,044 | -0.18(-0.64%) |
Oct 03, 2016 | 28.37 | 28.52 | 28.02 | 28.21 | 3,277,433 | -0.14(-0.49%) |
Sep 30, 2016 | 28.07 | 28.52 | 27.86 | 28.35 | 5,709,075 | +0.34(+1.21%) |
Sep 29, 2016 | 28.32 | 28.35 | 27.99 | 28.01 | 3,232,116 | -0.41(-1.44%) |
Sep 28, 2016 | 28.49 | 28.56 | 28.30 | 28.42 | 2,419,205 | -0.04(-0.14%) |
Sep 27, 2016 | 28.65 | 28.71 | 28.41 | 28.46 | 2,654,199 | -0.19(-0.66%) |
Sep 26, 2016 | 28.38 | 28.75 | 28.38 | 28.65 | 3,366,372 | +0.13(+0.46%) |
Sep 23, 2016 | 28.60 | 28.78 | 28.39 | 28.52 | 3,313,269 | -0.15(-0.52%) |
Sep 22, 2016 | 28.62 | 29.04 | 28.59 | 28.67 | 5,357,962 | +0.08(+0.28%) |
Sep 21, 2016 | 28.54 | 28.63 | 28.18 | 28.59 | 3,884,144 | +0.37(+1.31%) |
Sep 20, 2016 | 28.60 | 28.74 | 28.21 | 28.22 | 3,883,663 | -0.36(-1.26%) |
Sep 19, 2016 | 28.52 | 28.93 | 28.46 | 28.58 | 4,790,505 | +0.19(+0.67%) |
Sep 16, 2016 | 28.41 | 28.55 | 28.12 | 28.39 | 5,795,911 | -0.13(-0.46%) |
Sep 15, 2016 | 27.95 | 28.63 | 27.90 | 28.52 | 8,204,078 | +0.52(+1.86%) |
Sep 14, 2016 | 27.86 | 28.20 | 27.67 | 28.00 | 4,826,936 | +0.00(+0.00%) |
Sep 13, 2016 | 28.23 | 28.38 | 27.81 | 28.00 | 5,231,281 | -0.39(-1.37%) |
Sep 12, 2016 | 28.50 | 28.57 | 28.06 | 28.39 | 5,667,239 | -0.21(-0.73%) |
Sep 09, 2016 | 28.97 | 29.04 | 28.56 | 28.60 | 8,207,906 | -0.66(-2.26%) |
Sep 08, 2016 | 29.09 | 29.45 | 28.90 | 29.26 | 8,282,924 | +0.18(+0.62%) |
Sep 07, 2016 | 29.41 | 29.47 | 28.49 | 29.08 | 16,820,394 | -1.62(-5.28%) |
Sep 06, 2016 | 30.48 | 30.82 | 30.43 | 30.70 | 2,383,669 | -0.08(-0.26%) |
Sep 02, 2016 | 30.64 | 30.78 | 30.78 | 30.78 | 4,026,500 | +0.22(+0.72%) |
Sep 01, 2016 | 30.47 | 30.62 | 30.34 | 30.56 | 2,683,672 | +0.18(+0.59%) |
Aug 31, 2016 | 30.88 | 30.88 | 30.27 | 30.38 | 4,108,530 | -0.46(-1.49%) |
Aug 30, 2016 | 30.65 | 31.00 | 30.56 | 30.84 | 3,389,999 | +0.15(+0.49%) |
Aug 29, 2016 | 30.64 | 30.86 | 30.54 | 30.69 | 2,679,171 | -0.04(-0.13%) |
Aug 26, 2016 | 31.16 | 31.19 | 30.54 | 30.73 | 3,729,727 | -0.27(-0.87%) |
Aug 25, 2016 | 31.15 | 31.18 | 30.95 | 31.00 | 2,899,108 | -0.11(-0.35%) |
Aug 24, 2016 | 30.63 | 31.37 | 30.61 | 31.11 | 5,409,846 | +0.55(+1.80%) |
Aug 23, 2016 | 31.19 | 31.35 | 30.52 | 30.56 | 5,537,963 | -0.45(-1.45%) |
Aug 22, 2016 | 30.31 | 31.21 | 30.31 | 31.01 | 11,333,281 | +0.73(+2.41%) |
Aug 19, 2016 | 30.20 | 30.50 | 30.17 | 30.28 | 6,870,862 | +0.07(+0.23%) |
Aug 18, 2016 | 30.24 | 30.47 | 30.07 | 30.21 | 5,407,763 | -0.01(-0.03%) |
Aug 17, 2016 | 30.70 | 30.75 | 29.92 | 30.22 | 7,178,634 | -0.41(-1.34%) |
Aug 16, 2016 | 31.08 | 31.21 | 30.59 | 30.63 | 4,777,519 | -0.50(-1.61%) |
Aug 15, 2016 | 30.90 | 31.22 | 30.71 | 31.13 | 4,300,374 | +0.23(+0.74%) |
Aug 12, 2016 | 30.45 | 30.96 | 30.38 | 30.90 | 3,660,861 | +0.48(+1.58%) |
Aug 11, 2016 | 30.49 | 30.82 | 30.31 | 30.42 | 3,250,744 | +0.01(+0.03%) |
Aug 10, 2016 | 30.51 | 30.65 | 30.18 | 30.41 | 3,687,271 | -0.11(-0.36%) |
Aug 09, 2016 | 30.74 | 30.96 | 30.40 | 30.52 | 2,983,924 | -0.12(-0.39%) |
Aug 08, 2016 | 30.25 | 30.71 | 30.25 | 30.64 | 5,337,125 | +0.34(+1.12%) |
Aug 05, 2016 | 30.45 | 30.60 | 30.21 | 30.30 | 4,224,354 | -0.09(-0.30%) |
Aug 04, 2016 | 30.78 | 30.93 | 30.12 | 30.39 | 5,300,373 | -0.01(-0.03%) |
Aug 03, 2016 | 30.07 | 30.46 | 30.02 | 30.40 | 4,596,957 | +0.24(+0.80%) |
Aug 02, 2016 | 30.35 | 30.54 | 30.02 | 30.16 | 7,339,627 | -0.25(-0.82%) |