Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.46 | 27.61 | 27.31 | 27.52 | 4,778,547 | +0.14(+0.52%) |
Oct 28, 2016 | 27.21 | 27.71 | 27.18 | 27.37 | 5,694,625 | +0.20(+0.72%) |
Oct 27, 2016 | 27.31 | 27.61 | 26.95 | 27.18 | 7,514,514 | -0.09(-0.33%) |
Oct 26, 2016 | 26.95 | 27.48 | 26.93 | 27.27 | 8,032,182 | +0.20(+0.72%) |
Oct 25, 2016 | 28.84 | 28.86 | 26.77 | 27.07 | 16,399,005 | -2.83(-9.48%) |
Oct 24, 2016 | 29.68 | 30.15 | 29.59 | 29.90 | 4,778,424 | +0.42(+1.42%) |
Oct 21, 2016 | 29.32 | 29.58 | 29.10 | 29.48 | 3,396,745 | -0.09(-0.30%) |
Oct 20, 2016 | 29.24 | 29.64 | 29.15 | 29.57 | 3,497,879 | +0.22(+0.76%) |
Oct 19, 2016 | 29.89 | 29.93 | 29.19 | 29.35 | 5,418,302 | -0.47(-1.58%) |
Oct 18, 2016 | 30.48 | 30.48 | 29.80 | 29.82 | 3,936,238 | -0.29(-0.98%) |
Oct 17, 2016 | 29.92 | 30.29 | 29.89 | 30.12 | 2,794,496 | +0.25(+0.84%) |
Oct 14, 2016 | 30.03 | 30.35 | 29.87 | 29.87 | 2,277,944 | +0.14(+0.48%) |
Oct 13, 2016 | 29.73 | 29.81 | 29.32 | 29.73 | 2,611,239 | -0.18(-0.60%) |
Oct 12, 2016 | 29.66 | 30.09 | 29.51 | 29.90 | 2,875,608 | +0.38(+1.30%) |
Oct 11, 2016 | 30.41 | 30.62 | 29.42 | 29.52 | 3,288,645 | -0.58(-1.92%) |
Oct 10, 2016 | 30.10 | 30.25 | 29.89 | 30.10 | 3,786,975 | +0.33(+1.10%) |
Oct 07, 2016 | 30.92 | 30.97 | 29.76 | 29.77 | 9,605,230 | -1.26(-4.07%) |
Oct 06, 2016 | 30.36 | 31.16 | 30.32 | 31.03 | 3,139,351 | +0.61(+2.02%) |
Oct 05, 2016 | 30.26 | 30.61 | 30.23 | 30.42 | 3,744,300 | +0.34(+1.12%) |
Oct 04, 2016 | 30.16 | 30.50 | 29.98 | 30.08 | 3,594,502 | -0.09(-0.29%) |
Oct 03, 2016 | 30.32 | 30.56 | 29.92 | 30.17 | 3,244,491 | -0.31(-1.02%) |
Sep 30, 2016 | 30.60 | 30.65 | 30.17 | 30.48 | 6,228,002 | +0.08(+0.26%) |
Sep 29, 2016 | 30.71 | 30.94 | 30.30 | 30.40 | 3,349,049 | -0.29(-0.96%) |
Sep 28, 2016 | 30.93 | 31.07 | 30.55 | 30.69 | 4,687,591 | -0.24(-0.78%) |
Sep 27, 2016 | 30.36 | 30.98 | 30.28 | 30.93 | 5,384,480 | +0.44(+1.43%) |
Sep 26, 2016 | 30.28 | 30.79 | 30.22 | 30.50 | 3,426,688 | +0.05(+0.18%) |
Sep 23, 2016 | 30.54 | 30.71 | 30.32 | 30.44 | 3,778,241 | -0.05(-0.17%) |
Sep 22, 2016 | 29.95 | 30.52 | 29.95 | 30.50 | 6,649,953 | +0.84(+2.82%) |
Sep 21, 2016 | 29.35 | 29.70 | 29.05 | 29.66 | 5,014,611 | +0.48(+1.64%) |
Sep 20, 2016 | 29.46 | 29.46 | 28.97 | 29.18 | 4,897,103 | -0.07(-0.24%) |
Sep 19, 2016 | 29.41 | 29.63 | 29.17 | 29.25 | 3,597,219 | +0.03(+0.09%) |
Sep 16, 2016 | 29.64 | 29.65 | 29.21 | 29.23 | 5,970,880 | -0.62(-2.08%) |
Sep 15, 2016 | 29.55 | 29.92 | 29.49 | 29.85 | 3,328,347 | +0.32(+1.08%) |
Sep 14, 2016 | 29.39 | 29.79 | 29.35 | 29.53 | 5,278,974 | +0.19(+0.64%) |
Sep 13, 2016 | 29.61 | 29.72 | 29.22 | 29.34 | 5,958,202 | -0.59(-1.96%) |
Sep 12, 2016 | 29.35 | 30.11 | 29.22 | 29.93 | 5,974,472 | +0.38(+1.29%) |
Sep 09, 2016 | 30.97 | 30.98 | 29.37 | 29.55 | 7,014,027 | -1.68(-5.38%) |
Sep 08, 2016 | 31.24 | 31.31 | 31.05 | 31.23 | 2,638,811 | -0.12(-0.37%) |
Sep 07, 2016 | 31.31 | 31.47 | 31.16 | 31.34 | 2,755,637 | -0.03(-0.09%) |
Sep 06, 2016 | 31.66 | 31.71 | 31.22 | 31.37 | 2,495,457 | -0.13(-0.42%) |
Sep 02, 2016 | 31.70 | 31.50 | 31.50 | 31.50 | 2,378,504 | -0.06(-0.20%) |
Sep 01, 2016 | 31.54 | 31.82 | 31.29 | 31.56 | 4,826,137 | +0.04(+0.14%) |
Aug 31, 2016 | 31.32 | 31.66 | 31.19 | 31.52 | 4,334,183 | +0.06(+0.20%) |
Aug 30, 2016 | 31.53 | 31.62 | 31.32 | 31.46 | 3,032,974 | -0.04(-0.14%) |
Aug 29, 2016 | 31.39 | 31.67 | 31.39 | 31.50 | 2,732,051 | +0.21(+0.68%) |
Aug 26, 2016 | 31.44 | 31.57 | 31.11 | 31.29 | 2,153,408 | -0.04(-0.11%) |
Aug 25, 2016 | 31.34 | 31.37 | 31.20 | 31.32 | 1,866,819 | -0.02(-0.06%) |
Aug 24, 2016 | 31.64 | 31.71 | 31.24 | 31.34 | 3,047,714 | -0.38(-1.20%) |
Aug 23, 2016 | 31.55 | 31.96 | 31.50 | 31.72 | 3,528,047 | +0.29(+0.93%) |
Aug 22, 2016 | 31.26 | 31.45 | 31.08 | 31.43 | 3,150,938 | +0.16(+0.51%) |
Aug 19, 2016 | 31.16 | 31.41 | 31.11 | 31.27 | 3,436,328 | -0.01(-0.03%) |
Aug 18, 2016 | 31.51 | 31.51 | 31.28 | 31.28 | 3,727,011 | -0.23(-0.73%) |
Aug 17, 2016 | 31.47 | 31.58 | 31.16 | 31.51 | 3,870,641 | -0.04(-0.11%) |
Aug 16, 2016 | 32.02 | 32.09 | 31.53 | 31.55 | 3,105,644 | -0.57(-1.77%) |
Aug 15, 2016 | 32.11 | 32.35 | 32.05 | 32.11 | 2,171,851 | +0.07(+0.22%) |
Aug 12, 2016 | 32.04 | 32.16 | 31.79 | 32.04 | 2,616,714 | -0.10(-0.30%) |
Aug 11, 2016 | 32.26 | 32.43 | 32.05 | 32.14 | 3,301,262 | -0.10(-0.30%) |
Aug 10, 2016 | 32.24 | 32.33 | 32.05 | 32.24 | 2,248,884 | +0.05(+0.17%) |
Aug 09, 2016 | 32.48 | 32.51 | 32.09 | 32.19 | 2,902,224 | -0.22(-0.69%) |
Aug 08, 2016 | 32.55 | 32.60 | 32.32 | 32.41 | 2,833,172 | -0.17(-0.52%) |
Aug 05, 2016 | 32.43 | 32.65 | 32.33 | 32.58 | 2,307,857 | +0.35(+1.07%) |
Aug 04, 2016 | 32.49 | 32.53 | 32.10 | 32.23 | 3,131,068 | -0.25(-0.77%) |
Aug 03, 2016 | 32.32 | 32.51 | 32.13 | 32.48 | 2,822,687 | +0.20(+0.61%) |
Aug 02, 2016 | 32.25 | 32.34 | 32.07 | 32.28 | 3,279,769 | -0.02(-0.06%) |