Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.64 | 27.76 | 27.28 | 27.30 | 4,975,242 | -0.23(-0.85%) |
Oct 28, 2016 | 27.51 | 27.74 | 27.39 | 27.53 | 5,266,938 | +0.05(+0.20%) |
Oct 27, 2016 | 27.55 | 27.61 | 27.10 | 27.48 | 4,287,952 | +0.01(+0.04%) |
Oct 26, 2016 | 27.12 | 27.58 | 26.86 | 27.47 | 5,451,575 | +0.23(+0.84%) |
Oct 25, 2016 | 27.34 | 28.22 | 26.96 | 27.24 | 9,457,280 | -0.77(-2.73%) |
Oct 24, 2016 | 28.27 | 28.60 | 28.00 | 28.00 | 4,573,296 | -0.07(-0.27%) |
Oct 21, 2016 | 27.80 | 28.18 | 27.50 | 28.08 | 4,143,458 | -0.07(-0.25%) |
Oct 20, 2016 | 28.30 | 28.30 | 27.80 | 28.15 | 3,159,353 | -0.16(-0.56%) |
Oct 19, 2016 | 28.06 | 28.42 | 28.01 | 28.31 | 2,854,439 | +0.01(+0.05%) |
Oct 18, 2016 | 28.56 | 28.68 | 28.23 | 28.29 | 3,056,982 | +0.05(+0.19%) |
Oct 17, 2016 | 28.28 | 28.42 | 28.21 | 28.24 | 1,984,063 | -0.00(-0.02%) |
Oct 14, 2016 | 28.35 | 28.53 | 28.17 | 28.24 | 2,181,245 | +0.06(+0.23%) |
Oct 13, 2016 | 28.25 | 28.34 | 27.98 | 28.18 | 3,071,913 | -0.38(-1.32%) |
Oct 12, 2016 | 28.50 | 28.85 | 28.12 | 28.55 | 4,594,712 | +0.01(+0.04%) |
Oct 11, 2016 | 29.05 | 29.13 | 28.41 | 28.54 | 4,393,291 | -0.54(-1.85%) |
Oct 10, 2016 | 29.50 | 29.57 | 29.04 | 29.08 | 2,384,410 | -0.26(-0.88%) |
Oct 07, 2016 | 29.80 | 29.90 | 29.20 | 29.34 | 3,146,668 | -0.36(-1.22%) |
Oct 06, 2016 | 29.72 | 29.74 | 29.50 | 29.70 | 2,181,410 | -0.03(-0.10%) |
Oct 05, 2016 | 29.44 | 29.82 | 29.18 | 29.73 | 2,446,207 | +0.36(+1.24%) |
Oct 04, 2016 | 29.21 | 29.74 | 29.16 | 29.37 | 3,865,800 | +0.16(+0.54%) |
Oct 03, 2016 | 29.07 | 29.28 | 29.01 | 29.21 | 1,981,413 | -0.00(-0.02%) |
Sep 30, 2016 | 29.03 | 29.47 | 28.82 | 29.22 | 4,354,273 | +0.44(+1.54%) |
Sep 29, 2016 | 29.02 | 29.26 | 28.72 | 28.77 | 2,866,275 | -0.31(-1.06%) |
Sep 28, 2016 | 28.57 | 29.10 | 28.57 | 29.08 | 2,422,277 | +0.56(+1.97%) |
Sep 27, 2016 | 28.38 | 28.55 | 28.22 | 28.52 | 3,020,775 | +0.09(+0.33%) |
Sep 26, 2016 | 28.61 | 28.74 | 28.40 | 28.42 | 2,679,792 | -0.37(-1.28%) |
Sep 23, 2016 | 29.04 | 29.15 | 28.38 | 28.79 | 2,892,031 | -0.26(-0.89%) |
Sep 22, 2016 | 28.99 | 29.21 | 28.83 | 29.05 | 3,294,492 | +0.33(+1.16%) |
Sep 21, 2016 | 28.53 | 28.79 | 28.45 | 28.72 | 4,185,915 | +0.25(+0.87%) |
Sep 20, 2016 | 28.39 | 28.58 | 28.28 | 28.47 | 6,561,943 | +0.30(+1.06%) |
Sep 19, 2016 | 28.31 | 28.49 | 28.11 | 28.17 | 3,372,383 | +0.05(+0.19%) |
Sep 16, 2016 | 28.12 | 28.31 | 27.84 | 28.12 | 6,463,523 | -0.18(-0.63%) |
Sep 15, 2016 | 28.21 | 28.39 | 28.00 | 28.30 | 5,537,060 | +0.09(+0.33%) |
Sep 14, 2016 | 27.43 | 28.30 | 27.43 | 28.20 | 3,083,906 | +0.19(+0.67%) |
Sep 13, 2016 | 28.14 | 28.30 | 27.93 | 28.01 | 3,355,998 | -0.40(-1.42%) |
Sep 12, 2016 | 27.69 | 28.46 | 27.60 | 28.41 | 4,589,309 | +0.53(+1.89%) |
Sep 09, 2016 | 28.31 | 28.48 | 27.88 | 27.89 | 4,610,296 | -0.68(-2.38%) |
Sep 08, 2016 | 28.66 | 28.66 | 28.41 | 28.57 | 5,630,552 | -0.00(-0.02%) |
Sep 07, 2016 | 28.82 | 28.82 | 28.50 | 28.57 | 10,061,516 | -0.17(-0.61%) |
Sep 06, 2016 | 29.28 | 29.40 | 28.69 | 28.75 | 8,154,869 | -0.68(-2.31%) |
Sep 02, 2016 | 29.80 | 29.43 | 29.43 | 29.43 | 5,080,434 | -0.17(-0.57%) |
Sep 01, 2016 | 29.82 | 29.90 | 29.27 | 29.60 | 3,756,254 | -0.14(-0.48%) |
Aug 31, 2016 | 29.93 | 30.01 | 29.60 | 29.74 | 2,456,724 | -0.33(-1.09%) |
Aug 30, 2016 | 29.96 | 30.10 | 29.81 | 30.07 | 3,356,010 | +0.11(+0.37%) |
Aug 29, 2016 | 29.75 | 30.08 | 29.57 | 29.96 | 2,292,279 | +0.21(+0.72%) |
Aug 26, 2016 | 29.87 | 30.19 | 29.62 | 29.75 | 2,392,526 | -0.04(-0.13%) |
Aug 25, 2016 | 29.67 | 29.79 | 29.58 | 29.79 | 1,711,302 | +0.09(+0.30%) |
Aug 24, 2016 | 29.76 | 29.91 | 29.65 | 29.70 | 2,408,274 | -0.13(-0.45%) |
Aug 23, 2016 | 29.88 | 30.07 | 29.83 | 29.83 | 2,299,058 | +0.05(+0.18%) |
Aug 22, 2016 | 29.64 | 29.89 | 29.60 | 29.78 | 3,401,368 | -0.00(-0.02%) |
Aug 19, 2016 | 29.54 | 29.81 | 29.47 | 29.78 | 4,925,454 | +0.19(+0.64%) |
Aug 18, 2016 | 29.44 | 29.59 | 29.32 | 29.59 | 3,181,582 | +0.23(+0.78%) |
Aug 17, 2016 | 29.28 | 29.39 | 28.72 | 29.36 | 3,120,973 | +0.10(+0.34%) |
Aug 16, 2016 | 29.13 | 29.41 | 29.04 | 29.26 | 5,297,480 | +0.02(+0.09%) |
Aug 15, 2016 | 28.65 | 29.29 | 28.65 | 29.24 | 4,612,797 | +0.56(+1.94%) |
Aug 12, 2016 | 28.66 | 28.86 | 28.61 | 28.68 | 2,399,713 | -0.09(-0.33%) |
Aug 11, 2016 | 28.83 | 28.92 | 28.48 | 28.78 | 1,931,355 | +0.09(+0.31%) |
Aug 10, 2016 | 28.80 | 28.92 | 28.58 | 28.69 | 2,753,528 | +0.01(+0.03%) |
Aug 09, 2016 | 28.82 | 29.00 | 28.53 | 28.68 | 2,710,080 | -0.09(-0.31%) |
Aug 08, 2016 | 28.80 | 28.98 | 28.69 | 28.77 | 2,268,332 | +0.08(+0.28%) |
Aug 05, 2016 | 28.49 | 28.75 | 28.47 | 28.69 | 3,412,898 | +0.30(+1.06%) |
Aug 04, 2016 | 28.60 | 28.73 | 28.27 | 28.39 | 4,814,989 | -0.20(-0.69%) |
Aug 03, 2016 | 28.44 | 28.73 | 28.23 | 28.58 | 4,700,480 | -0.03(-0.12%) |
Aug 02, 2016 | 28.92 | 29.00 | 28.56 | 28.62 | 5,243,776 | -0.36(-1.23%) |