Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.03 | 26.46 | 26.58 | 71,942,960 | -3.81(-12.54%) | |
Oct 28, 2016 | 30.21 | 31.00 | 29.81 | 30.39 | 15,382,989 | -0.61(-1.97%) |
Oct 27, 2016 | 28.31 | 33.45 | 27.82 | 31.00 | 36,625,592 | +2.75(+9.73%) |
Oct 26, 2016 | 28.41 | 28.42 | 28.06 | 28.25 | 3,289,316 | -0.20(-0.70%) |
Oct 25, 2016 | 28.59 | 28.28 | 28.45 | 3,390,382 | +0.13(+0.46%) | |
Oct 24, 2016 | 28.28 | 28.68 | 28.17 | 28.32 | 3,193,735 | +0.11(+0.39%) |
Oct 21, 2016 | 27.85 | 28.33 | 27.83 | 28.21 | 4,790,620 | +0.24(+0.86%) |
Oct 20, 2016 | 28.14 | 28.18 | 27.77 | 27.97 | 4,336,602 | -0.21(-0.75%) |
Oct 19, 2016 | 27.99 | 28.31 | 27.89 | 28.18 | 3,274,349 | +0.28(+1.00%) |
Oct 18, 2016 | 27.49 | 27.99 | 27.45 | 27.90 | 3,770,437 | +0.53(+1.94%) |
Oct 17, 2016 | 27.32 | 27.61 | 27.20 | 27.37 | 3,118,122 | +0.03(+0.11%) |
Oct 14, 2016 | 27.49 | 27.64 | 27.31 | 27.34 | 2,003,263 | -0.05(-0.18%) |
Oct 13, 2016 | 27.43 | 27.62 | 27.09 | 27.39 | 2,750,712 | -0.18(-0.65%) |
Oct 12, 2016 | 27.65 | 27.79 | 27.51 | 27.57 | 2,580,380 | -0.07(-0.25%) |
Oct 11, 2016 | 27.89 | 28.10 | 27.56 | 27.64 | 5,412,856 | -0.20(-0.72%) |
Oct 10, 2016 | 27.88 | 28.14 | 27.70 | 27.84 | 3,118,235 | +0.08(+0.29%) |
Oct 07, 2016 | 27.11 | 29.08 | 27.00 | 27.76 | 13,519,671 | +0.79(+2.93%) |
Oct 06, 2016 | 27.00 | 27.03 | 26.66 | 26.97 | 3,531,399 | -0.06(-0.22%) |
Oct 05, 2016 | 27.13 | 27.27 | 26.84 | 27.03 | 4,826,467 | -0.05(-0.18%) |
Oct 04, 2016 | 27.52 | 27.55 | 26.90 | 27.08 | 4,342,517 | -0.44(-1.60%) |
Oct 03, 2016 | 27.44 | 27.56 | 27.33 | 27.52 | 3,048,400 | +0.09(+0.33%) |
Sep 30, 2016 | 27.69 | 27.81 | 27.42 | 27.43 | 3,359,452 | -0.09(-0.33%) |
Sep 29, 2016 | 27.49 | 27.74 | 27.29 | 27.52 | 2,609,172 | -0.03(-0.11%) |
Sep 28, 2016 | 27.35 | 27.57 | 27.13 | 27.55 | 2,597,962 | +0.20(+0.73%) |
Sep 27, 2016 | 27.33 | 27.51 | 27.10 | 27.35 | 2,839,391 | +0.04(+0.15%) |
Sep 26, 2016 | 27.39 | 27.49 | 27.21 | 27.31 | 2,357,661 | -0.11(-0.40%) |
Sep 23, 2016 | 27.46 | 27.62 | 27.32 | 27.42 | 3,853,878 | -0.19(-0.69%) |
Sep 22, 2016 | 27.08 | 27.72 | 26.95 | 27.61 | 5,094,979 | +0.69(+2.56%) |
Sep 21, 2016 | 26.84 | 27.20 | 26.65 | 26.92 | 4,296,810 | +0.17(+0.64%) |
Sep 20, 2016 | 27.25 | 27.28 | 26.72 | 26.75 | 3,345,411 | -0.29(-1.07%) |
Sep 19, 2016 | 26.98 | 27.25 | 26.81 | 27.04 | 4,457,047 | +0.15(+0.56%) |
Sep 16, 2016 | 26.96 | 27.00 | 26.51 | 26.89 | 7,114,403 | -0.09(-0.33%) |
Sep 15, 2016 | 27.39 | 27.59 | 26.94 | 26.98 | 7,596,514 | -0.45(-1.64%) |
Sep 14, 2016 | 27.48 | 27.68 | 27.32 | 27.43 | 2,958,109 | -0.01(-0.04%) |
Sep 13, 2016 | 27.80 | 27.84 | 27.18 | 27.44 | 4,497,058 | -0.60(-2.14%) |
Sep 12, 2016 | 27.63 | 28.11 | 27.42 | 28.04 | 4,771,966 | +0.18(+0.65%) |
Sep 09, 2016 | 28.35 | 28.94 | 27.86 | 27.86 | 7,008,383 | -0.49(-1.73%) |
Sep 08, 2016 | 28.40 | 28.43 | 28.23 | 28.35 | 3,404,237 | -0.05(-0.18%) |
Sep 07, 2016 | 28.17 | 28.42 | 28.08 | 28.40 | 3,210,762 | +0.23(+0.82%) |
Sep 06, 2016 | 27.96 | 28.27 | 27.92 | 28.17 | 2,992,260 | +0.23(+0.82%) |
Sep 02, 2016 | 27.92 | 27.94 | 27.94 | 27.94 | 3,048,200 | +0.20(+0.72%) |
Sep 01, 2016 | 27.88 | 27.96 | 27.54 | 27.74 | 4,470,163 | -0.06(-0.22%) |
Aug 31, 2016 | 28.05 | 28.19 | 27.72 | 27.80 | 4,472,605 | -0.77(-2.70%) |
Aug 30, 2016 | 28.75 | 28.84 | 28.46 | 28.57 | 4,944,477 | -0.18(-0.63%) |
Aug 29, 2016 | 28.89 | 29.00 | 28.64 | 28.75 | 4,011,342 | -0.01(-0.03%) |
Aug 26, 2016 | 29.24 | 29.48 | 28.58 | 28.76 | 4,247,567 | -0.39(-1.34%) |
Aug 25, 2016 | 29.13 | 29.42 | 29.05 | 29.15 | 3,530,221 | +0.10(+0.34%) |
Aug 24, 2016 | 29.17 | 29.23 | 28.93 | 29.05 | 3,230,286 | -0.05(-0.17%) |
Aug 23, 2016 | 29.14 | 29.32 | 29.02 | 29.10 | 2,737,308 | +0.17(+0.59%) |
Aug 22, 2016 | 28.86 | 29.20 | 28.68 | 28.93 | 4,620,062 | +0.09(+0.31%) |
Aug 19, 2016 | 29.04 | 29.07 | 28.68 | 28.84 | 4,681,371 | -0.29(-1.00%) |
Aug 18, 2016 | 29.32 | 29.36 | 28.93 | 29.13 | 4,395,198 | -0.12(-0.41%) |
Aug 17, 2016 | 29.47 | 29.50 | 28.85 | 29.25 | 3,933,090 | -0.17(-0.58%) |
Aug 16, 2016 | 30.02 | 30.06 | 29.40 | 29.42 | 3,181,116 | -0.60(-2.00%) |
Aug 15, 2016 | 30.03 | 30.15 | 29.90 | 30.02 | 2,279,572 | +0.06(+0.20%) |
Aug 12, 2016 | 30.38 | 30.52 | 29.89 | 29.96 | 3,197,912 | -0.46(-1.51%) |
Aug 11, 2016 | 30.43 | 30.56 | 30.23 | 30.42 | 3,928,280 | +0.08(+0.26%) |
Aug 10, 2016 | 30.15 | 30.37 | 30.08 | 30.34 | 4,076,030 | +0.19(+0.63%) |
Aug 09, 2016 | 30.34 | 30.36 | 30.05 | 30.15 | 2,885,037 | -0.13(-0.43%) |
Aug 08, 2016 | 30.01 | 30.35 | 30.01 | 30.28 | 3,636,745 | +0.40(+1.34%) |
Aug 05, 2016 | 30.25 | 30.29 | 29.81 | 29.88 | 4,790,409 | -0.37(-1.22%) |
Aug 04, 2016 | 29.70 | 30.57 | 29.15 | 30.25 | 8,008,621 | -0.26(-0.85%) |
Aug 03, 2016 | 30.56 | 30.62 | 30.25 | 30.51 | 6,568,465 | -0.08(-0.26%) |
Aug 02, 2016 | 31.02 | 31.08 | 30.37 | 30.59 | 6,678,694 | -0.43(-1.39%) |