Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.02 | 28.19 | 27.85 | 27.86 | 2,222,720 | -0.06(-0.20%) |
Oct 28, 2016 | 27.92 | 28.12 | 27.85 | 27.92 | 1,459,554 | -0.06(-0.20%) |
Oct 27, 2016 | 28.17 | 28.17 | 27.93 | 27.97 | 1,011,425 | -0.07(-0.25%) |
Oct 26, 2016 | 27.79 | 28.22 | 27.73 | 28.05 | 694,588 | +0.16(+0.56%) |
Oct 25, 2016 | 28.11 | 28.12 | 27.82 | 27.89 | 946,255 | -0.18(-0.65%) |
Oct 24, 2016 | 28.17 | 28.24 | 28.02 | 28.07 | 745,248 | -0.01(-0.05%) |
Oct 21, 2016 | 27.85 | 28.19 | 27.76 | 28.09 | 690,754 | +0.11(+0.38%) |
Oct 20, 2016 | 27.95 | 28.03 | 27.84 | 27.98 | 861,358 | -0.10(-0.35%) |
Oct 19, 2016 | 28.24 | 28.31 | 28.06 | 28.08 | 1,047,626 | -0.07(-0.25%) |
Oct 18, 2016 | 28.36 | 28.44 | 28.14 | 28.15 | 925,916 | +0.04(+0.15%) |
Oct 17, 2016 | 28.07 | 28.25 | 28.07 | 28.11 | 1,001,092 | -0.03(-0.10%) |
Oct 14, 2016 | 28.38 | 28.54 | 28.13 | 28.14 | 882,776 | -0.03(-0.10%) |
Oct 13, 2016 | 27.96 | 28.25 | 27.78 | 28.17 | 883,142 | +0.01(+0.03%) |
Oct 12, 2016 | 28.08 | 28.26 | 28.05 | 28.16 | 847,947 | +0.04(+0.13%) |
Oct 11, 2016 | 28.72 | 28.77 | 28.07 | 28.12 | 1,150,885 | -0.69(-2.38%) |
Oct 10, 2016 | 28.77 | 28.95 | 28.76 | 28.81 | 652,141 | +0.18(+0.62%) |
Oct 07, 2016 | 28.96 | 28.96 | 28.51 | 28.63 | 987,021 | -0.34(-1.17%) |
Oct 06, 2016 | 29.06 | 29.20 | 28.93 | 28.97 | 911,667 | -0.16(-0.53%) |
Oct 05, 2016 | 29.06 | 29.22 | 29.04 | 29.13 | 839,474 | +0.11(+0.39%) |
Oct 04, 2016 | 29.28 | 29.52 | 28.96 | 29.01 | 1,106,222 | -0.28(-0.94%) |
Oct 03, 2016 | 29.13 | 29.36 | 29.09 | 29.29 | 994,116 | +0.04(+0.12%) |
Sep 30, 2016 | 29.06 | 29.42 | 28.94 | 29.25 | 1,657,411 | +0.34(+1.17%) |
Sep 29, 2016 | 29.08 | 29.20 | 28.87 | 28.92 | 2,059,348 | -0.25(-0.85%) |
Sep 28, 2016 | 28.94 | 29.18 | 28.88 | 29.16 | 1,094,812 | +0.19(+0.66%) |
Sep 27, 2016 | 28.79 | 29.09 | 28.71 | 28.97 | 1,103,625 | +0.07(+0.24%) |
Sep 26, 2016 | 29.08 | 29.17 | 28.86 | 28.90 | 894,895 | -0.35(-1.18%) |
Sep 23, 2016 | 29.42 | 29.50 | 29.20 | 29.25 | 1,442,619 | -0.34(-1.15%) |
Sep 22, 2016 | 29.38 | 29.65 | 29.20 | 29.59 | 1,373,529 | +0.48(+1.65%) |
Sep 21, 2016 | 29.11 | 29.20 | 28.77 | 29.11 | 1,687,688 | +0.08(+0.27%) |
Sep 20, 2016 | 28.88 | 29.13 | 28.75 | 29.03 | 1,406,475 | +0.23(+0.79%) |
Sep 19, 2016 | 28.98 | 29.10 | 28.77 | 28.80 | 1,076,863 | +0.20(+0.69%) |
Sep 16, 2016 | 28.49 | 28.69 | 28.46 | 28.60 | 1,409,083 | -0.25(-0.86%) |
Sep 15, 2016 | 28.55 | 28.96 | 28.47 | 28.85 | 1,078,065 | +0.28(+0.96%) |
Sep 14, 2016 | 28.63 | 28.80 | 28.53 | 28.58 | 1,257,093 | -0.04(-0.15%) |
Sep 13, 2016 | 29.05 | 29.05 | 28.57 | 28.62 | 1,314,787 | -0.58(-1.99%) |
Sep 12, 2016 | 28.69 | 29.34 | 28.57 | 29.20 | 1,542,916 | +0.45(+1.55%) |
Sep 09, 2016 | 29.13 | 29.26 | 28.75 | 28.75 | 1,852,274 | -0.73(-2.47%) |
Sep 08, 2016 | 29.74 | 29.74 | 29.40 | 29.48 | 1,642,259 | -0.30(-1.00%) |
Sep 07, 2016 | 30.06 | 30.08 | 29.73 | 29.78 | 2,563,059 | -0.25(-0.82%) |
Sep 06, 2016 | 30.04 | 30.12 | 29.88 | 30.02 | 1,225,885 | +0.04(+0.12%) |
Sep 02, 2016 | 29.75 | 29.99 | 29.99 | 29.99 | 914,465 | +0.40(+1.34%) |
Sep 01, 2016 | 29.31 | 29.63 | 29.16 | 29.59 | 1,328,509 | +0.26(+0.89%) |
Aug 31, 2016 | 29.35 | 29.40 | 29.20 | 29.33 | 1,440,501 | -0.03(-0.10%) |
Aug 30, 2016 | 29.33 | 29.48 | 29.28 | 29.36 | 665,473 | -0.04(-0.14%) |
Aug 29, 2016 | 29.32 | 29.54 | 29.24 | 29.40 | 762,533 | +0.09(+0.31%) |
Aug 26, 2016 | 29.53 | 29.81 | 29.22 | 29.31 | 1,200,440 | -0.11(-0.36%) |
Aug 25, 2016 | 29.36 | 29.57 | 29.30 | 29.42 | 733,252 | +0.02(+0.07%) |
Aug 24, 2016 | 29.35 | 29.47 | 29.29 | 29.40 | 629,171 | +0.01(+0.02%) |
Aug 23, 2016 | 29.66 | 29.66 | 29.36 | 29.39 | 1,225,892 | +0.02(+0.07%) |
Aug 22, 2016 | 29.33 | 29.51 | 29.18 | 29.37 | 770,594 | -0.05(-0.17%) |
Aug 19, 2016 | 29.38 | 29.50 | 29.19 | 29.42 | 1,060,664 | -0.19(-0.64%) |
Aug 18, 2016 | 29.41 | 29.68 | 29.35 | 29.61 | 903,621 | +0.20(+0.67%) |
Aug 17, 2016 | 29.13 | 29.48 | 28.99 | 29.41 | 848,558 | +0.23(+0.78%) |
Aug 16, 2016 | 29.47 | 29.50 | 29.18 | 29.18 | 868,993 | +0.07(+0.23%) |
Aug 15, 2016 | 29.11 | 29.24 | 29.08 | 29.12 | 663,921 | +0.04(+0.14%) |
Aug 12, 2016 | 29.28 | 29.38 | 29.01 | 29.08 | 808,516 | -0.19(-0.66%) |
Aug 11, 2016 | 29.12 | 29.40 | 29.05 | 29.27 | 1,222,761 | +0.27(+0.93%) |
Aug 10, 2016 | 29.23 | 29.23 | 28.89 | 29.00 | 712,944 | -0.02(-0.07%) |
Aug 09, 2016 | 28.66 | 29.08 | 28.66 | 29.02 | 1,347,432 | +0.37(+1.28%) |
Aug 08, 2016 | 28.69 | 28.71 | 28.50 | 28.65 | 847,417 | +0.00(+0.00%) |
Aug 05, 2016 | 28.63 | 28.83 | 28.59 | 28.65 | 1,135,665 | -0.08(-0.29%) |
Aug 04, 2016 | 28.77 | 28.87 | 28.65 | 28.74 | 1,029,305 | -0.03(-0.12%) |
Aug 03, 2016 | 28.77 | 28.87 | 28.64 | 28.77 | 917,968 | +0.09(+0.31%) |
Aug 02, 2016 | 29.15 | 29.18 | 28.67 | 28.68 | 1,253,622 | -0.35(-1.20%) |