Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.79 | 24.88 | 24.04 | 24.11 | 1,909,024 | -0.54(-2.19%) |
Oct 28, 2016 | 24.92 | 25.45 | 24.50 | 24.65 | 1,805,977 | -0.39(-1.56%) |
Oct 27, 2016 | 24.67 | 25.47 | 24.44 | 25.04 | 2,843,021 | +0.51(+2.08%) |
Oct 26, 2016 | 24.91 | 24.91 | 23.83 | 24.53 | 4,002,912 | -0.58(-2.31%) |
Oct 25, 2016 | 25.87 | 25.97 | 25.07 | 25.11 | 2,317,059 | -0.85(-3.27%) |
Oct 24, 2016 | 26.13 | 26.25 | 25.41 | 25.96 | 3,874,275 | -0.55(-2.07%) |
Oct 21, 2016 | 26.95 | 27.15 | 26.25 | 26.51 | 3,277,602 | -0.67(-2.47%) |
Oct 20, 2016 | 27.26 | 27.49 | 26.88 | 27.18 | 2,455,576 | -0.43(-1.56%) |
Oct 19, 2016 | 27.64 | 28.41 | 27.14 | 27.61 | 3,151,360 | +0.10(+0.36%) |
Oct 18, 2016 | 28.68 | 28.77 | 27.05 | 27.51 | 2,527,929 | -0.10(-0.36%) |
Oct 17, 2016 | 30.00 | 30.14 | 27.50 | 27.61 | 3,867,281 | -1.63(-5.57%) |
Oct 14, 2016 | 30.08 | 30.37 | 29.22 | 29.24 | 1,380,454 | -0.73(-2.44%) |
Oct 13, 2016 | 29.08 | 30.47 | 28.48 | 29.97 | 3,273,090 | +0.65(+2.22%) |
Oct 12, 2016 | 29.68 | 29.98 | 29.18 | 29.32 | 2,197,359 | -0.50(-1.68%) |
Oct 11, 2016 | 30.12 | 30.29 | 29.46 | 29.82 | 2,430,475 | -0.36(-1.19%) |
Oct 10, 2016 | 29.40 | 30.26 | 29.40 | 30.18 | 1,927,108 | +1.02(+3.50%) |
Oct 07, 2016 | 28.83 | 29.45 | 28.65 | 29.16 | 2,192,556 | +0.48(+1.67%) |
Oct 06, 2016 | 28.99 | 29.28 | 28.44 | 28.68 | 1,104,909 | -0.07(-0.24%) |
Oct 05, 2016 | 28.37 | 28.76 | 28.14 | 28.75 | 1,593,975 | +0.81(+2.90%) |
Oct 04, 2016 | 28.60 | 28.87 | 27.52 | 27.94 | 1,839,571 | -0.70(-2.44%) |
Oct 03, 2016 | 28.40 | 28.85 | 28.22 | 28.64 | 1,955,657 | +0.39(+1.38%) |
Sep 30, 2016 | 27.41 | 28.33 | 27.31 | 28.25 | 2,587,132 | +0.95(+3.48%) |
Sep 29, 2016 | 27.40 | 27.98 | 26.84 | 27.30 | 2,236,381 | -0.13(-0.47%) |
Sep 28, 2016 | 26.23 | 27.50 | 25.92 | 27.43 | 4,067,553 | +1.18(+4.50%) |
Sep 27, 2016 | 27.26 | 27.42 | 26.07 | 26.25 | 6,484,151 | -1.41(-5.10%) |
Sep 26, 2016 | 27.48 | 27.96 | 27.20 | 27.66 | 2,085,749 | +0.21(+0.77%) |
Sep 23, 2016 | 27.73 | 28.07 | 27.03 | 27.45 | 2,494,079 | -0.47(-1.68%) |
Sep 22, 2016 | 27.09 | 28.07 | 26.88 | 27.92 | 4,793,062 | +1.29(+4.84%) |
Sep 21, 2016 | 26.90 | 26.99 | 26.00 | 26.63 | 4,135,639 | +0.06(+0.23%) |
Sep 20, 2016 | 26.47 | 27.05 | 26.40 | 26.57 | 2,436,447 | +0.07(+0.26%) |
Sep 19, 2016 | 26.99 | 27.03 | 26.46 | 26.50 | 1,819,644 | -0.24(-0.90%) |
Sep 16, 2016 | 27.93 | 28.17 | 26.70 | 26.74 | 4,665,071 | -1.62(-5.71%) |
Sep 15, 2016 | 28.43 | 28.99 | 28.16 | 28.36 | 2,118,722 | -0.05(-0.18%) |
Sep 14, 2016 | 28.88 | 28.92 | 28.23 | 28.41 | 2,758,229 | -0.57(-1.97%) |
Sep 13, 2016 | 29.62 | 29.89 | 28.72 | 28.98 | 2,562,577 | -1.07(-3.56%) |
Sep 12, 2016 | 29.31 | 30.09 | 29.08 | 30.05 | 1,995,653 | +0.44(+1.49%) |
Sep 09, 2016 | 29.76 | 30.25 | 29.55 | 29.61 | 2,264,862 | -0.49(-1.63%) |
Sep 08, 2016 | 29.60 | 30.15 | 29.49 | 30.10 | 3,811,417 | +0.70(+2.38%) |
Sep 07, 2016 | 29.60 | 29.88 | 29.04 | 29.40 | 2,947,045 | -0.10(-0.34%) |
Sep 06, 2016 | 29.15 | 29.57 | 29.05 | 29.50 | 6,798,523 | +0.48(+1.65%) |
Sep 02, 2016 | 28.91 | 29.02 | 29.02 | 29.02 | 2,294,000 | +0.34(+1.19%) |
Sep 01, 2016 | 28.32 | 28.88 | 28.07 | 28.68 | 2,152,061 | +0.08(+0.28%) |
Aug 31, 2016 | 28.93 | 29.11 | 28.25 | 28.60 | 3,842,942 | -0.43(-1.48%) |
Aug 30, 2016 | 29.17 | 29.53 | 28.79 | 29.03 | 4,213,923 | -0.12(-0.41%) |
Aug 29, 2016 | 28.47 | 29.23 | 28.37 | 29.15 | 2,520,070 | +0.58(+2.03%) |
Aug 26, 2016 | 27.93 | 28.59 | 27.79 | 28.57 | 3,549,004 | +0.78(+2.81%) |
Aug 25, 2016 | 27.55 | 27.88 | 27.18 | 27.79 | 1,745,794 | +0.16(+0.58%) |
Aug 24, 2016 | 27.45 | 28.09 | 27.21 | 27.63 | 2,189,034 | +0.16(+0.58%) |
Aug 23, 2016 | 27.22 | 27.55 | 26.79 | 27.47 | 2,456,766 | +0.20(+0.73%) |
Aug 22, 2016 | 26.46 | 27.30 | 26.07 | 27.27 | 2,590,480 | +0.53(+1.98%) |
Aug 19, 2016 | 26.59 | 26.89 | 26.27 | 26.74 | 1,863,161 | +0.29(+1.10%) |
Aug 18, 2016 | 25.70 | 26.46 | 25.34 | 26.45 | 3,861,802 | +0.80(+3.12%) |
Aug 17, 2016 | 26.39 | 26.53 | 25.63 | 25.65 | 3,166,029 | -0.84(-3.17%) |
Aug 16, 2016 | 26.88 | 26.88 | 26.36 | 26.49 | 2,825,317 | -0.42(-1.56%) |
Aug 15, 2016 | 27.20 | 27.30 | 26.70 | 26.91 | 1,865,610 | -0.04(-0.15%) |
Aug 12, 2016 | 26.96 | 27.20 | 26.81 | 26.95 | 1,428,563 | +0.00(+0.00%) |
Aug 11, 2016 | 27.25 | 27.36 | 26.93 | 26.95 | 1,556,343 | -0.10(-0.37%) |
Aug 10, 2016 | 26.74 | 27.29 | 26.60 | 27.05 | 3,654,000 | +0.33(+1.24%) |
Aug 09, 2016 | 26.99 | 27.33 | 26.61 | 26.72 | 2,217,156 | -0.18(-0.67%) |
Aug 08, 2016 | 26.54 | 27.21 | 26.28 | 26.90 | 3,972,012 | +0.69(+2.63%) |
Aug 05, 2016 | 27.60 | 27.60 | 26.09 | 26.21 | 5,784,817 | -0.60(-2.24%) |
Aug 04, 2016 | 27.63 | 28.72 | 26.18 | 26.81 | 7,343,425 | -1.86(-6.49%) |
Aug 03, 2016 | 27.92 | 28.78 | 27.60 | 28.67 | 1,913,025 | +0.78(+2.80%) |
Aug 02, 2016 | 28.23 | 28.54 | 27.43 | 27.89 | 1,463,592 | +0.03(+0.11%) |