Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.63 | 26.83 | 26.57 | 26.78 | 9,384,096 | +0.24(+0.89%) |
Oct 28, 2016 | 26.56 | 26.92 | 26.46 | 26.55 | 12,472,147 | -0.01(-0.03%) |
Oct 27, 2016 | 26.91 | 26.94 | 26.44 | 26.56 | 24,363,314 | -0.21(-0.79%) |
Oct 26, 2016 | 26.46 | 26.90 | 26.38 | 26.77 | 17,643,838 | -0.02(-0.06%) |
Oct 25, 2016 | 27.84 | 27.84 | 26.61 | 26.78 | 40,191,316 | -1.17(-4.18%) |
Oct 24, 2016 | 27.28 | 28.04 | 27.25 | 27.95 | 23,868,342 | +0.80(+2.93%) |
Oct 21, 2016 | 26.77 | 27.27 | 26.68 | 27.16 | 14,128,643 | +0.25(+0.91%) |
Oct 20, 2016 | 26.94 | 27.01 | 26.61 | 26.91 | 9,529,746 | -0.08(-0.31%) |
Oct 19, 2016 | 26.73 | 27.11 | 26.68 | 27.00 | 10,804,906 | +0.38(+1.43%) |
Oct 18, 2016 | 26.98 | 27.02 | 26.44 | 26.62 | 9,406,726 | -0.14(-0.51%) |
Oct 17, 2016 | 26.99 | 27.17 | 26.73 | 26.75 | 8,818,928 | -0.26(-0.97%) |
Oct 14, 2016 | 26.92 | 27.12 | 26.85 | 27.01 | 13,102,126 | +0.31(+1.14%) |
Oct 13, 2016 | 26.68 | 26.81 | 26.17 | 26.71 | 14,279,161 | -0.14(-0.54%) |
Oct 12, 2016 | 27.04 | 27.12 | 26.83 | 26.85 | 6,603,640 | -0.18(-0.66%) |
Oct 11, 2016 | 27.32 | 27.36 | 26.86 | 27.03 | 9,411,631 | -0.22(-0.81%) |
Oct 10, 2016 | 27.39 | 27.63 | 27.22 | 27.25 | 7,190,504 | -0.16(-0.59%) |
Oct 07, 2016 | 27.55 | 27.63 | 27.17 | 27.41 | 10,511,078 | -0.16(-0.58%) |
Oct 06, 2016 | 27.58 | 27.67 | 27.30 | 27.57 | 10,159,200 | -0.13(-0.46%) |
Oct 05, 2016 | 27.39 | 27.79 | 27.32 | 27.70 | 13,087,893 | +0.43(+1.59%) |
Oct 04, 2016 | 27.19 | 27.52 | 27.16 | 27.27 | 10,035,354 | +0.11(+0.41%) |
Oct 03, 2016 | 26.82 | 27.33 | 26.79 | 27.16 | 13,420,466 | +0.23(+0.85%) |
Sep 30, 2016 | 26.81 | 27.08 | 26.76 | 26.93 | 10,978,954 | +0.25(+0.92%) |
Sep 29, 2016 | 26.93 | 27.09 | 26.66 | 26.68 | 10,398,761 | -0.36(-1.32%) |
Sep 28, 2016 | 26.91 | 27.07 | 26.73 | 27.04 | 12,619,124 | +0.25(+0.95%) |
Sep 27, 2016 | 26.93 | 27.09 | 26.73 | 26.78 | 17,049,192 | -0.17(-0.63%) |
Sep 26, 2016 | 27.14 | 27.23 | 26.91 | 26.95 | 14,983,855 | -0.27(-1.00%) |
Sep 23, 2016 | 27.21 | 27.44 | 27.17 | 27.23 | 11,576,106 | -0.23(-0.83%) |
Sep 22, 2016 | 27.35 | 27.52 | 27.35 | 27.45 | 14,196,776 | +0.24(+0.87%) |
Sep 21, 2016 | 26.89 | 27.26 | 26.89 | 27.22 | 17,069,440 | +0.39(+1.45%) |
Sep 20, 2016 | 27.05 | 27.07 | 26.56 | 26.83 | 15,190,754 | -0.06(-0.22%) |
Sep 19, 2016 | 27.04 | 27.19 | 26.84 | 26.89 | 38,029,456 | +0.64(+2.42%) |
Sep 16, 2016 | 26.39 | 26.39 | 25.94 | 26.25 | 15,078,486 | -0.13(-0.48%) |
Sep 15, 2016 | 26.06 | 26.47 | 26.06 | 26.38 | 15,890,950 | +0.35(+1.33%) |
Sep 14, 2016 | 26.10 | 26.17 | 25.84 | 26.03 | 15,222,913 | -0.19(-0.74%) |
Sep 13, 2016 | 26.29 | 26.40 | 26.12 | 26.23 | 19,068,536 | -0.20(-0.77%) |
Sep 12, 2016 | 25.73 | 26.57 | 25.54 | 26.43 | 20,350,894 | +0.59(+2.30%) |
Sep 09, 2016 | 26.65 | 26.75 | 25.74 | 25.84 | 26,517,008 | -1.04(-3.88%) |
Sep 08, 2016 | 27.00 | 27.12 | 26.85 | 26.88 | 13,929,636 | -0.15(-0.56%) |
Sep 07, 2016 | 27.12 | 27.12 | 26.80 | 27.03 | 14,811,753 | +0.13(+0.47%) |
Sep 06, 2016 | 27.01 | 27.09 | 26.68 | 26.90 | 20,017,182 | -0.03(-0.12%) |
Sep 02, 2016 | 26.70 | 26.94 | 26.94 | 26.94 | 12,928,027 | +0.30(+1.13%) |
Sep 01, 2016 | 26.69 | 27.26 | 26.25 | 26.64 | 17,786,462 | -0.10(-0.38%) |
Aug 31, 2016 | 26.53 | 26.75 | 26.51 | 26.74 | 11,491,955 | +0.21(+0.79%) |
Aug 30, 2016 | 26.64 | 26.80 | 26.16 | 26.53 | 12,832,325 | -0.12(-0.44%) |
Aug 29, 2016 | 26.62 | 26.77 | 26.44 | 26.64 | 9,202,886 | +0.23(+0.89%) |
Aug 26, 2016 | 26.53 | 26.66 | 26.32 | 26.41 | 12,459,825 | -0.01(-0.03%) |
Aug 25, 2016 | 26.56 | 26.59 | 26.26 | 26.42 | 19,019,782 | -0.20(-0.76%) |
Aug 24, 2016 | 26.67 | 26.88 | 26.60 | 26.62 | 9,765,483 | -0.10(-0.38%) |
Aug 23, 2016 | 26.78 | 26.84 | 26.69 | 26.72 | 13,085,842 | +0.03(+0.09%) |
Aug 22, 2016 | 26.63 | 26.76 | 26.55 | 26.69 | 9,917,430 | +0.03(+0.13%) |
Aug 19, 2016 | 26.37 | 26.71 | 26.30 | 26.66 | 10,517,957 | +0.23(+0.89%) |
Aug 18, 2016 | 26.64 | 26.69 | 26.37 | 26.43 | 16,821,824 | -0.25(-0.94%) |
Aug 17, 2016 | 26.56 | 26.70 | 26.43 | 26.68 | 10,019,676 | +0.12(+0.44%) |
Aug 16, 2016 | 26.64 | 26.68 | 26.48 | 26.56 | 11,805,864 | -0.13(-0.47%) |
Aug 15, 2016 | 26.46 | 26.71 | 26.43 | 26.69 | 11,157,324 | +0.24(+0.92%) |
Aug 12, 2016 | 26.47 | 26.59 | 26.43 | 26.44 | 11,752,377 | -0.15(-0.57%) |
Aug 11, 2016 | 26.33 | 26.63 | 26.27 | 26.59 | 15,772,377 | +0.42(+1.60%) |
Aug 10, 2016 | 25.99 | 26.19 | 25.93 | 26.17 | 12,934,194 | +0.15(+0.58%) |
Aug 09, 2016 | 25.89 | 26.17 | 25.82 | 26.02 | 16,345,837 | +0.16(+0.62%) |
Aug 08, 2016 | 25.90 | 26.02 | 25.80 | 25.86 | 12,501,188 | +0.07(+0.26%) |
Aug 05, 2016 | 25.55 | 25.87 | 25.55 | 25.80 | 15,682,928 | +0.39(+1.52%) |
Aug 04, 2016 | 25.33 | 25.57 | 25.32 | 25.41 | 10,340,219 | +0.08(+0.33%) |
Aug 03, 2016 | 25.13 | 25.34 | 25.05 | 25.33 | 17,316,282 | +0.26(+1.04%) |
Aug 02, 2016 | 25.99 | 26.03 | 24.98 | 25.07 | 29,063,008 | -1.15(-4.38%) |