Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.72 | 28.86 | 28.14 | 28.27 | 757,329 | -0.29(-1.02%) |
Oct 28, 2016 | 28.93 | 29.05 | 28.16 | 28.57 | 469,004 | -0.37(-1.29%) |
Oct 27, 2016 | 29.40 | 29.45 | 28.89 | 28.94 | 511,957 | -0.18(-0.63%) |
Oct 26, 2016 | 28.78 | 29.30 | 28.78 | 29.12 | 454,107 | +0.08(+0.28%) |
Oct 25, 2016 | 28.96 | 29.38 | 28.76 | 29.04 | 650,054 | +0.04(+0.13%) |
Oct 24, 2016 | 28.24 | 29.11 | 28.06 | 29.00 | 839,221 | +1.03(+3.69%) |
Oct 21, 2016 | 27.80 | 28.31 | 27.56 | 27.97 | 809,883 | -0.09(-0.33%) |
Oct 20, 2016 | 28.46 | 28.89 | 27.87 | 28.06 | 667,580 | -0.51(-1.79%) |
Oct 19, 2016 | 28.21 | 28.65 | 27.79 | 28.58 | 502,938 | +0.54(+1.92%) |
Oct 18, 2016 | 27.61 | 28.23 | 27.61 | 28.04 | 976,153 | +0.41(+1.49%) |
Oct 17, 2016 | 28.22 | 28.22 | 27.57 | 27.63 | 907,470 | -0.62(-2.20%) |
Oct 14, 2016 | 29.54 | 29.67 | 28.03 | 28.25 | 1,138,693 | -0.92(-3.16%) |
Oct 13, 2016 | 28.02 | 29.59 | 27.62 | 29.17 | 1,849,357 | +0.58(+2.01%) |
Oct 12, 2016 | 29.13 | 29.89 | 28.48 | 28.59 | 2,258,243 | -1.55(-5.15%) |
Oct 11, 2016 | 28.37 | 31.37 | 27.89 | 30.15 | 3,943,165 | +1.94(+6.86%) |
Oct 10, 2016 | 28.29 | 28.77 | 28.13 | 28.21 | 690,194 | +0.14(+0.49%) |
Oct 07, 2016 | 28.10 | 28.16 | 27.53 | 28.07 | 1,073,009 | -0.03(-0.10%) |
Oct 06, 2016 | 28.12 | 28.56 | 27.95 | 28.10 | 1,727,732 | -0.01(-0.03%) |
Oct 05, 2016 | 27.51 | 28.27 | 27.51 | 28.11 | 842,123 | +0.77(+2.81%) |
Oct 04, 2016 | 26.81 | 27.40 | 26.76 | 27.34 | 485,494 | +0.65(+2.43%) |
Oct 03, 2016 | 27.03 | 27.41 | 26.57 | 26.69 | 309,888 | -0.62(-2.27%) |
Sep 30, 2016 | 26.36 | 27.46 | 26.21 | 27.32 | 432,167 | +1.15(+4.40%) |
Sep 29, 2016 | 26.58 | 27.13 | 25.92 | 26.16 | 322,613 | -0.40(-1.51%) |
Sep 28, 2016 | 26.58 | 26.68 | 26.00 | 26.57 | 417,476 | +0.14(+0.52%) |
Sep 27, 2016 | 26.22 | 26.62 | 25.99 | 26.43 | 694,618 | -0.06(-0.24%) |
Sep 26, 2016 | 26.66 | 27.09 | 26.16 | 26.49 | 842,438 | -0.97(-3.53%) |
Sep 23, 2016 | 27.56 | 27.87 | 27.33 | 27.46 | 221,834 | -0.31(-1.12%) |
Sep 22, 2016 | 27.79 | 27.87 | 27.51 | 27.77 | 383,932 | +0.18(+0.66%) |
Sep 21, 2016 | 27.54 | 27.91 | 27.21 | 27.59 | 443,144 | +0.31(+1.14%) |
Sep 20, 2016 | 27.58 | 27.88 | 27.17 | 27.28 | 269,331 | -0.14(-0.50%) |
Sep 19, 2016 | 27.40 | 27.87 | 27.22 | 27.42 | 478,688 | +0.18(+0.67%) |
Sep 16, 2016 | 27.29 | 27.39 | 26.90 | 27.23 | 610,252 | -0.08(-0.30%) |
Sep 15, 2016 | 26.45 | 27.38 | 26.45 | 27.32 | 254,091 | +0.79(+3.00%) |
Sep 14, 2016 | 26.35 | 27.07 | 26.29 | 26.52 | 380,237 | +0.06(+0.24%) |
Sep 13, 2016 | 26.79 | 26.86 | 26.05 | 26.46 | 472,929 | -0.77(-2.82%) |
Sep 12, 2016 | 26.40 | 27.29 | 26.14 | 27.22 | 270,113 | +0.56(+2.09%) |
Sep 09, 2016 | 27.17 | 27.53 | 26.63 | 26.67 | 597,378 | -0.61(-2.24%) |
Sep 08, 2016 | 27.30 | 27.63 | 27.22 | 27.28 | 344,702 | -0.02(-0.07%) |
Sep 07, 2016 | 26.69 | 27.38 | 26.61 | 27.30 | 597,074 | +0.47(+1.77%) |
Sep 06, 2016 | 27.24 | 27.39 | 26.58 | 26.82 | 470,605 | -0.44(-1.61%) |
Sep 02, 2016 | 26.91 | 27.26 | 27.26 | 27.26 | 601,374 | +0.42(+1.57%) |
Sep 01, 2016 | 27.16 | 27.58 | 26.11 | 26.84 | 1,237,043 | -0.31(-1.14%) |
Aug 31, 2016 | 27.34 | 27.59 | 26.75 | 27.15 | 560,320 | -0.12(-0.44%) |
Aug 30, 2016 | 26.69 | 27.28 | 26.66 | 27.27 | 326,085 | +0.59(+2.23%) |
Aug 29, 2016 | 26.75 | 27.05 | 26.57 | 26.68 | 455,030 | -0.03(-0.10%) |
Aug 26, 2016 | 26.47 | 26.99 | 26.34 | 26.70 | 457,366 | +0.30(+1.14%) |
Aug 25, 2016 | 26.05 | 26.47 | 26.05 | 26.40 | 363,184 | +0.25(+0.94%) |
Aug 24, 2016 | 26.30 | 26.70 | 26.03 | 26.16 | 390,973 | -0.16(-0.59%) |
Aug 23, 2016 | 25.89 | 26.69 | 25.67 | 26.31 | 724,625 | +0.42(+1.62%) |
Aug 22, 2016 | 25.41 | 25.94 | 25.25 | 25.89 | 667,001 | +0.01(+0.04%) |
Aug 19, 2016 | 25.53 | 25.96 | 25.42 | 25.88 | 448,111 | +0.18(+0.71%) |
Aug 18, 2016 | 25.57 | 25.81 | 25.17 | 25.70 | 1,154,060 | +0.10(+0.39%) |
Aug 17, 2016 | 25.25 | 26.09 | 25.09 | 25.60 | 1,091,924 | +0.23(+0.90%) |
Aug 16, 2016 | 25.10 | 25.75 | 24.79 | 25.37 | 784,065 | +0.11(+0.43%) |
Aug 15, 2016 | 24.72 | 25.33 | 24.65 | 25.26 | 308,593 | +0.63(+2.56%) |
Aug 12, 2016 | 24.48 | 24.87 | 24.16 | 24.63 | 418,031 | -0.07(-0.30%) |
Aug 11, 2016 | 24.35 | 24.71 | 24.22 | 24.70 | 379,326 | +0.51(+2.11%) |
Aug 10, 2016 | 24.25 | 24.26 | 24.04 | 24.19 | 369,257 | -0.12(-0.49%) |
Aug 09, 2016 | 24.15 | 24.44 | 23.98 | 24.31 | 411,146 | +0.22(+0.91%) |
Aug 08, 2016 | 24.29 | 24.63 | 23.96 | 24.09 | 342,533 | -0.08(-0.34%) |
Aug 05, 2016 | 23.70 | 24.31 | 23.34 | 24.17 | 307,125 | +0.86(+3.69%) |
Aug 04, 2016 | 23.24 | 23.45 | 22.94 | 23.31 | 292,215 | +0.13(+0.55%) |
Aug 03, 2016 | 22.54 | 23.48 | 22.37 | 23.19 | 735,673 | +0.77(+3.43%) |
Aug 02, 2016 | 23.47 | 23.55 | 22.13 | 22.42 | 842,149 | -1.01(-4.32%) |