Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.83 | 28.04 | 27.62 | 27.63 | 2,713,864 | -0.22(-0.80%) |
Oct 28, 2016 | 27.99 | 28.31 | 27.78 | 27.86 | 4,562,121 | -0.18(-0.63%) |
Oct 27, 2016 | 27.83 | 28.13 | 27.76 | 28.03 | 5,030,699 | +0.25(+0.90%) |
Oct 26, 2016 | 28.28 | 28.36 | 27.57 | 27.78 | 5,208,212 | -0.65(-2.29%) |
Oct 25, 2016 | 28.15 | 28.47 | 28.08 | 28.43 | 3,250,927 | +0.30(+1.07%) |
Oct 24, 2016 | 28.48 | 28.67 | 28.09 | 28.13 | 3,871,446 | -0.30(-1.05%) |
Oct 21, 2016 | 28.08 | 28.49 | 28.00 | 28.43 | 4,721,109 | +0.20(+0.73%) |
Oct 20, 2016 | 28.97 | 29.14 | 28.11 | 28.23 | 7,289,938 | -0.84(-2.88%) |
Oct 19, 2016 | 29.17 | 29.95 | 28.87 | 29.06 | 17,193,450 | -0.59(-2.00%) |
Oct 18, 2016 | 29.32 | 29.74 | 29.22 | 29.66 | 6,639,683 | +0.60(+2.05%) |
Oct 17, 2016 | 28.91 | 29.20 | 28.70 | 29.06 | 3,853,163 | -0.07(-0.24%) |
Oct 14, 2016 | 29.56 | 29.76 | 29.12 | 29.13 | 6,176,387 | -0.30(-1.01%) |
Oct 13, 2016 | 29.08 | 29.56 | 28.85 | 29.43 | 3,427,752 | +0.18(+0.61%) |
Oct 12, 2016 | 29.50 | 29.56 | 29.09 | 29.25 | 2,295,665 | -0.21(-0.73%) |
Oct 11, 2016 | 29.62 | 29.81 | 29.32 | 29.47 | 3,414,876 | -0.14(-0.48%) |
Oct 10, 2016 | 29.50 | 29.66 | 29.37 | 29.61 | 1,938,677 | +0.21(+0.71%) |
Oct 07, 2016 | 29.50 | 29.51 | 28.94 | 29.40 | 4,250,400 | -0.19(-0.63%) |
Oct 06, 2016 | 29.92 | 29.97 | 29.47 | 29.59 | 6,428,702 | -0.32(-1.09%) |
Oct 05, 2016 | 29.45 | 29.97 | 29.44 | 29.91 | 4,085,897 | +0.58(+1.97%) |
Oct 04, 2016 | 29.65 | 29.77 | 29.24 | 29.33 | 2,359,530 | -0.21(-0.71%) |
Oct 03, 2016 | 29.31 | 29.74 | 29.31 | 29.54 | 2,383,819 | +0.03(+0.09%) |
Sep 30, 2016 | 29.36 | 29.62 | 29.26 | 29.52 | 4,031,975 | +0.40(+1.39%) |
Sep 29, 2016 | 29.10 | 29.27 | 28.90 | 29.11 | 4,061,676 | +0.10(+0.36%) |
Sep 28, 2016 | 28.41 | 29.13 | 28.41 | 29.01 | 3,807,850 | +0.61(+2.15%) |
Sep 27, 2016 | 28.18 | 28.69 | 28.12 | 28.40 | 2,482,151 | +0.12(+0.43%) |
Sep 26, 2016 | 28.18 | 28.43 | 28.04 | 28.28 | 1,789,867 | -0.03(-0.11%) |
Sep 23, 2016 | 28.40 | 28.60 | 28.30 | 28.31 | 1,812,574 | -0.23(-0.81%) |
Sep 22, 2016 | 28.87 | 28.96 | 28.48 | 28.54 | 2,733,002 | -0.02(-0.08%) |
Sep 21, 2016 | 28.07 | 28.60 | 28.05 | 28.56 | 2,357,755 | +0.66(+2.38%) |
Sep 20, 2016 | 28.49 | 28.59 | 27.86 | 27.90 | 4,167,524 | -0.45(-1.57%) |
Sep 19, 2016 | 28.63 | 28.70 | 28.26 | 28.35 | 2,222,428 | -0.04(-0.16%) |
Sep 16, 2016 | 28.44 | 28.53 | 28.14 | 28.39 | 4,159,284 | -0.25(-0.87%) |
Sep 15, 2016 | 28.33 | 28.70 | 28.20 | 28.64 | 3,966,751 | +0.23(+0.82%) |
Sep 14, 2016 | 28.44 | 28.80 | 28.21 | 28.41 | 3,723,255 | -0.12(-0.43%) |
Sep 13, 2016 | 28.62 | 28.82 | 28.29 | 28.53 | 3,847,687 | -0.46(-1.59%) |
Sep 12, 2016 | 28.38 | 29.25 | 28.23 | 28.99 | 4,355,601 | +0.46(+1.60%) |
Sep 09, 2016 | 29.32 | 29.46 | 28.53 | 28.53 | 5,083,890 | -1.24(-4.17%) |
Sep 08, 2016 | 30.11 | 30.27 | 29.49 | 29.77 | 4,216,723 | -0.34(-1.14%) |
Sep 07, 2016 | 30.04 | 30.40 | 29.96 | 30.12 | 2,924,081 | +0.13(+0.43%) |
Sep 06, 2016 | 30.14 | 30.33 | 29.91 | 29.99 | 2,897,403 | +0.12(+0.41%) |
Sep 02, 2016 | 30.02 | 29.87 | 29.87 | 29.87 | 1,991,737 | +0.14(+0.45%) |
Sep 01, 2016 | 29.61 | 29.93 | 29.41 | 29.73 | 3,289,276 | +0.15(+0.51%) |
Aug 31, 2016 | 29.81 | 29.93 | 29.38 | 29.58 | 2,368,325 | -0.40(-1.35%) |
Aug 30, 2016 | 29.85 | 30.04 | 29.80 | 29.98 | 2,136,133 | +0.09(+0.30%) |
Aug 29, 2016 | 29.58 | 30.08 | 29.50 | 29.89 | 2,491,328 | +0.31(+1.04%) |
Aug 26, 2016 | 29.54 | 29.90 | 29.42 | 29.58 | 1,622,588 | +0.16(+0.55%) |
Aug 25, 2016 | 29.30 | 29.58 | 29.29 | 29.42 | 1,731,393 | +0.05(+0.17%) |
Aug 24, 2016 | 29.50 | 29.70 | 29.36 | 29.37 | 2,114,202 | -0.20(-0.67%) |
Aug 23, 2016 | 29.71 | 29.74 | 29.49 | 29.57 | 1,278,884 | +0.06(+0.20%) |
Aug 22, 2016 | 29.25 | 29.58 | 29.12 | 29.51 | 2,164,865 | +0.06(+0.21%) |
Aug 19, 2016 | 29.21 | 29.54 | 29.12 | 29.45 | 3,645,025 | +0.08(+0.28%) |
Aug 18, 2016 | 29.01 | 29.56 | 28.93 | 29.37 | 3,398,946 | +0.38(+1.30%) |
Aug 17, 2016 | 28.83 | 29.04 | 28.70 | 28.99 | 3,013,238 | +0.16(+0.54%) |
Aug 16, 2016 | 28.93 | 28.97 | 28.55 | 28.83 | 1,958,818 | +0.06(+0.21%) |
Aug 15, 2016 | 28.61 | 28.98 | 28.59 | 28.77 | 3,158,415 | +0.27(+0.96%) |
Aug 12, 2016 | 28.31 | 28.57 | 28.24 | 28.50 | 2,304,292 | +0.13(+0.46%) |
Aug 11, 2016 | 28.03 | 28.50 | 28.03 | 28.37 | 3,434,065 | +0.45(+1.61%) |
Aug 10, 2016 | 28.19 | 28.20 | 27.76 | 27.92 | 3,396,197 | -0.07(-0.25%) |
Aug 09, 2016 | 28.02 | 28.15 | 27.86 | 27.99 | 3,372,180 | +0.08(+0.30%) |
Aug 08, 2016 | 27.96 | 28.20 | 27.83 | 27.90 | 2,913,392 | +0.08(+0.27%) |
Aug 05, 2016 | 27.66 | 28.11 | 27.66 | 27.83 | 6,921,195 | +0.17(+0.60%) |
Aug 04, 2016 | 27.40 | 27.77 | 27.37 | 27.66 | 27,918,314 | -0.79(-2.78%) |
Aug 03, 2016 | 28.30 | 28.55 | 28.24 | 28.45 | 4,055,427 | +0.12(+0.42%) |
Aug 02, 2016 | 28.88 | 28.98 | 28.09 | 28.33 | 2,927,927 | -0.66(-2.29%) |