Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.89 | 27.93 | 27.60 | 27.81 | 727,171 | -0.15(-0.54%) |
Oct 28, 2016 | 28.00 | 28.37 | 27.85 | 27.96 | 509,657 | -0.09(-0.32%) |
Oct 27, 2016 | 28.04 | 28.18 | 27.97 | 28.05 | 482,096 | +0.08(+0.29%) |
Oct 26, 2016 | 28.09 | 28.26 | 27.86 | 27.97 | 730,542 | -0.27(-0.96%) |
Oct 25, 2016 | 28.65 | 28.66 | 28.00 | 28.24 | 581,235 | -0.42(-1.47%) |
Oct 24, 2016 | 28.32 | 28.89 | 28.17 | 28.66 | 661,843 | +0.33(+1.16%) |
Oct 21, 2016 | 28.25 | 28.38 | 28.16 | 28.33 | 600,498 | +0.09(+0.32%) |
Oct 20, 2016 | 27.89 | 28.25 | 27.89 | 28.24 | 727,038 | +0.11(+0.39%) |
Oct 19, 2016 | 28.19 | 28.19 | 27.97 | 28.13 | 522,509 | -0.02(-0.07%) |
Oct 18, 2016 | 28.08 | 28.23 | 27.96 | 28.15 | 648,632 | +0.18(+0.64%) |
Oct 17, 2016 | 27.95 | 28.10 | 27.81 | 27.97 | 483,242 | +0.03(+0.11%) |
Oct 14, 2016 | 28.20 | 28.38 | 27.80 | 27.94 | 529,493 | -0.18(-0.64%) |
Oct 13, 2016 | 28.05 | 28.23 | 27.90 | 28.12 | 762,050 | +0.07(+0.25%) |
Oct 12, 2016 | 28.07 | 28.20 | 27.84 | 28.05 | 456,055 | -0.09(-0.32%) |
Oct 11, 2016 | 27.70 | 28.29 | 27.69 | 28.14 | 1,365,719 | +0.55(+1.99%) |
Oct 07, 2016 | 27.59 | 27.59 | 27.59 | 0 | -0.19(-0.68%) | |
Oct 06, 2016 | 27.75 | 27.95 | 27.75 | 27.78 | 537,440 | +0.04(+0.14%) |
Oct 05, 2016 | 27.90 | 28.08 | 27.71 | 27.74 | 521,492 | +0.03(+0.11%) |
Oct 04, 2016 | 27.90 | 27.90 | 27.49 | 27.71 | 621,921 | -0.18(-0.65%) |
Oct 03, 2016 | 27.80 | 28.04 | 27.50 | 27.89 | 600,672 | +0.19(+0.69%) |
Sep 30, 2016 | 27.93 | 28.01 | 27.70 | 27.70 | 697,478 | -0.07(-0.25%) |
Sep 29, 2016 | 27.72 | 28.05 | 27.68 | 27.77 | 568,869 | +0.07(+0.25%) |
Sep 28, 2016 | 27.55 | 27.74 | 27.26 | 27.70 | 1,320,891 | +0.31(+1.13%) |
Sep 27, 2016 | 27.20 | 27.56 | 27.11 | 27.39 | 473,197 | +0.06(+0.22%) |
Sep 26, 2016 | 27.46 | 27.63 | 27.30 | 27.33 | 412,976 | -0.12(-0.44%) |
Sep 23, 2016 | 27.54 | 27.60 | 27.40 | 27.45 | 399,870 | -0.10(-0.36%) |
Sep 22, 2016 | 27.62 | 27.68 | 27.43 | 27.55 | 470,668 | +0.08(+0.29%) |
Sep 21, 2016 | 27.36 | 27.58 | 27.23 | 27.47 | 522,248 | +0.26(+0.96%) |
Sep 20, 2016 | 27.36 | 27.45 | 27.20 | 27.21 | 654,151 | -0.19(-0.69%) |
Sep 19, 2016 | 27.84 | 27.85 | 27.15 | 27.40 | 993,075 | -0.37(-1.33%) |
Sep 16, 2016 | 27.41 | 27.77 | 27.05 | 27.77 | 2,211,262 | +0.34(+1.24%) |
Sep 15, 2016 | 27.16 | 27.68 | 27.15 | 27.43 | 663,474 | +0.36(+1.33%) |
Sep 14, 2016 | 26.55 | 27.10 | 26.40 | 27.07 | 807,956 | +0.57(+2.15%) |
Sep 13, 2016 | 27.55 | 27.55 | 26.49 | 26.50 | 1,314,818 | -1.21(-4.37%) |
Sep 12, 2016 | 27.73 | 27.84 | 27.43 | 27.71 | 752,121 | -0.04(-0.14%) |
Sep 09, 2016 | 28.50 | 28.50 | 27.70 | 27.75 | 893,409 | -0.85(-2.97%) |
Sep 08, 2016 | 28.52 | 28.79 | 28.47 | 28.60 | 760,094 | +0.20(+0.70%) |
Sep 07, 2016 | 28.23 | 28.43 | 28.13 | 28.40 | 616,579 | +0.16(+0.57%) |
Sep 06, 2016 | 28.65 | 28.65 | 28.12 | 28.24 | 1,270,893 | -0.41(-1.43%) |
Sep 02, 2016 | 28.65 | 28.65 | 28.65 | 0 | +0.13(+0.46%) | |
Sep 01, 2016 | 28.39 | 28.56 | 28.25 | 28.52 | 507,391 | +0.00(+0.00%) |
Aug 31, 2016 | 28.48 | 28.61 | 28.14 | 28.52 | 1,012,549 | +0.03(+0.11%) |
Aug 30, 2016 | 28.65 | 28.73 | 28.39 | 28.49 | 491,993 | -0.17(-0.59%) |
Aug 29, 2016 | 28.69 | 28.74 | 28.55 | 28.66 | 605,490 | -0.08(-0.28%) |
Aug 26, 2016 | 28.61 | 28.78 | 28.49 | 28.74 | 428,449 | +0.18(+0.63%) |
Aug 25, 2016 | 28.56 | 28.74 | 28.29 | 28.56 | 647,577 | +0.03(+0.11%) |
Aug 24, 2016 | 28.20 | 28.59 | 28.10 | 28.53 | 1,248,975 | +0.30(+1.06%) |
Aug 23, 2016 | 27.71 | 28.27 | 27.71 | 28.23 | 1,202,914 | +0.55(+1.99%) |
Aug 22, 2016 | 27.65 | 27.94 | 27.56 | 27.68 | 777,988 | -0.07(-0.25%) |
Aug 19, 2016 | 27.72 | 28.03 | 27.59 | 27.75 | 1,058,754 | +0.05(+0.18%) |
Aug 18, 2016 | 27.24 | 27.95 | 27.18 | 27.70 | 1,981,881 | +0.45(+1.65%) |
Aug 17, 2016 | 27.30 | 27.31 | 27.13 | 27.25 | 3,129,489 | -0.05(-0.18%) |
Aug 16, 2016 | 27.60 | 27.69 | 27.25 | 27.30 | 763,586 | -0.22(-0.80%) |
Aug 15, 2016 | 27.39 | 27.68 | 27.39 | 27.52 | 756,459 | +0.24(+0.88%) |
Aug 12, 2016 | 27.35 | 27.48 | 27.20 | 27.28 | 643,010 | -0.06(-0.22%) |
Aug 11, 2016 | 27.22 | 27.38 | 27.16 | 27.34 | 819,782 | +0.21(+0.77%) |
Aug 10, 2016 | 27.24 | 27.27 | 27.05 | 27.13 | 951,004 | -0.03(-0.11%) |
Aug 09, 2016 | 27.10 | 27.29 | 27.00 | 27.16 | 2,383,500 | -0.62(-2.23%) |
Aug 08, 2016 | 27.61 | 27.85 | 27.48 | 27.78 | 676,567 | +0.54(+1.98%) |
Aug 05, 2016 | 27.20 | 27.57 | 27.14 | 27.24 | 662,476 | +0.15(+0.55%) |
Aug 04, 2016 | 27.30 | 27.88 | 27.09 | 27.09 | 616,066 | -0.27(-0.99%) |
Aug 03, 2016 | 27.15 | 27.56 | 26.89 | 27.36 | 421,952 | +0.30(+1.11%) |