Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.90 | 27.16 | 26.83 | 26.93 | 2,078,859 | +0.17(+0.63%) |
Oct 28, 2016 | 27.59 | 27.61 | 26.64 | 26.77 | 2,866,066 | -0.77(-2.79%) |
Oct 27, 2016 | 28.05 | 28.08 | 27.38 | 27.54 | 4,640,594 | +0.81(+3.05%) |
Oct 26, 2016 | 26.56 | 26.88 | 26.35 | 26.72 | 2,787,478 | +0.03(+0.11%) |
Oct 25, 2016 | 27.11 | 27.18 | 26.65 | 26.69 | 2,383,806 | -0.40(-1.48%) |
Oct 24, 2016 | 27.38 | 27.43 | 26.99 | 27.09 | 1,760,849 | -0.12(-0.44%) |
Oct 21, 2016 | 27.26 | 27.30 | 27.07 | 27.21 | 1,743,294 | -0.36(-1.32%) |
Oct 20, 2016 | 27.61 | 27.83 | 27.47 | 27.58 | 1,867,613 | -0.12(-0.44%) |
Oct 19, 2016 | 27.72 | 27.86 | 27.65 | 27.70 | 1,261,779 | +0.05(+0.16%) |
Oct 18, 2016 | 27.84 | 27.97 | 27.61 | 27.65 | 1,030,938 | +0.07(+0.25%) |
Oct 17, 2016 | 27.61 | 27.73 | 27.48 | 27.58 | 2,006,602 | +0.07(+0.25%) |
Oct 14, 2016 | 27.61 | 27.96 | 27.47 | 27.52 | 2,514,833 | +0.24(+0.89%) |
Oct 13, 2016 | 27.57 | 27.61 | 27.12 | 27.27 | 4,055,953 | -0.62(-2.22%) |
Oct 12, 2016 | 27.77 | 27.98 | 27.67 | 27.89 | 1,712,686 | +0.17(+0.63%) |
Oct 11, 2016 | 27.61 | 27.91 | 27.49 | 27.72 | 2,997,498 | +0.07(+0.25%) |
Oct 10, 2016 | 27.74 | 27.85 | 27.56 | 27.65 | 1,459,880 | +0.17(+0.61%) |
Oct 07, 2016 | 27.60 | 27.77 | 27.27 | 27.49 | 1,649,352 | -0.19(-0.68%) |
Oct 06, 2016 | 27.70 | 27.94 | 27.44 | 27.68 | 1,384,810 | +0.13(+0.47%) |
Oct 05, 2016 | 27.12 | 27.75 | 27.08 | 27.55 | 1,813,470 | +0.57(+2.13%) |
Oct 04, 2016 | 26.71 | 27.03 | 26.67 | 26.97 | 2,241,131 | +0.42(+1.57%) |
Oct 03, 2016 | 26.53 | 26.73 | 26.45 | 26.56 | 1,307,460 | -0.16(-0.59%) |
Sep 30, 2016 | 26.40 | 26.85 | 26.25 | 26.71 | 1,584,642 | +0.47(+1.79%) |
Sep 29, 2016 | 26.56 | 26.86 | 26.14 | 26.25 | 1,442,602 | -0.40(-1.50%) |
Sep 28, 2016 | 26.53 | 26.76 | 26.23 | 26.65 | 1,227,097 | +0.28(+1.06%) |
Sep 27, 2016 | 25.87 | 26.39 | 25.71 | 26.37 | 2,402,358 | +0.31(+1.19%) |
Sep 26, 2016 | 26.24 | 26.37 | 26.00 | 26.06 | 1,265,937 | -0.43(-1.63%) |
Sep 23, 2016 | 26.70 | 26.93 | 26.49 | 26.49 | 1,275,463 | -0.38(-1.41%) |
Sep 22, 2016 | 26.98 | 27.08 | 26.64 | 26.87 | 1,877,748 | -0.02(-0.08%) |
Sep 21, 2016 | 26.84 | 27.04 | 26.51 | 26.89 | 2,236,500 | +0.22(+0.82%) |
Sep 20, 2016 | 26.87 | 26.90 | 26.48 | 26.67 | 1,694,384 | -0.04(-0.14%) |
Sep 19, 2016 | 26.62 | 27.07 | 26.62 | 26.71 | 2,539,724 | +0.23(+0.86%) |
Sep 16, 2016 | 26.73 | 26.77 | 26.34 | 26.48 | 3,298,607 | -0.53(-1.96%) |
Sep 15, 2016 | 26.55 | 27.14 | 26.49 | 27.01 | 2,876,095 | +0.42(+1.59%) |
Sep 14, 2016 | 26.65 | 26.79 | 26.40 | 26.59 | 1,806,724 | -0.09(-0.34%) |
Sep 13, 2016 | 26.45 | 26.82 | 26.32 | 26.68 | 2,356,485 | -0.16(-0.59%) |
Sep 12, 2016 | 26.43 | 26.93 | 26.19 | 26.84 | 2,488,956 | +0.17(+0.62%) |
Sep 09, 2016 | 26.46 | 27.19 | 26.45 | 26.67 | 2,608,374 | +0.11(+0.43%) |
Sep 08, 2016 | 26.55 | 26.70 | 26.45 | 26.56 | 1,444,555 | +0.07(+0.26%) |
Sep 07, 2016 | 26.41 | 26.60 | 26.26 | 26.49 | 1,288,334 | -0.07(-0.26%) |
Sep 06, 2016 | 26.77 | 26.77 | 26.34 | 26.56 | 1,555,603 | -0.24(-0.90%) |
Sep 02, 2016 | 26.76 | 26.80 | 26.80 | 26.80 | 1,731,517 | +0.11(+0.43%) |
Sep 01, 2016 | 27.01 | 27.13 | 26.38 | 26.68 | 2,113,482 | -0.26(-0.96%) |
Aug 31, 2016 | 27.02 | 27.13 | 26.59 | 26.94 | 2,271,143 | -0.02(-0.08%) |
Aug 30, 2016 | 26.56 | 27.03 | 26.65 | 26.96 | 2,094,378 | +0.40(+1.51%) |
Aug 29, 2016 | 26.30 | 26.70 | 26.30 | 26.56 | 1,660,279 | +0.28(+1.06%) |
Aug 26, 2016 | 26.30 | 26.64 | 26.09 | 26.28 | 2,855,394 | +0.11(+0.40%) |
Aug 25, 2016 | 25.84 | 26.19 | 25.78 | 26.18 | 1,776,152 | +0.33(+1.29%) |
Aug 24, 2016 | 26.08 | 26.24 | 25.78 | 25.84 | 2,422,068 | -0.21(-0.81%) |
Aug 23, 2016 | 26.12 | 26.35 | 26.05 | 26.06 | 1,443,885 | +0.05(+0.17%) |
Aug 22, 2016 | 25.93 | 26.05 | 25.69 | 26.01 | 1,441,067 | -0.08(-0.32%) |
Aug 19, 2016 | 25.63 | 26.16 | 25.61 | 26.09 | 2,044,927 | +0.36(+1.38%) |
Aug 18, 2016 | 25.79 | 25.90 | 25.58 | 25.74 | 1,556,589 | -0.07(-0.26%) |
Aug 17, 2016 | 25.75 | 25.85 | 25.61 | 25.81 | 2,037,397 | -0.02(-0.09%) |
Aug 16, 2016 | 25.75 | 25.97 | 25.71 | 25.83 | 1,337,602 | +0.00(+0.00%) |
Aug 15, 2016 | 25.50 | 25.87 | 25.46 | 25.83 | 1,207,388 | +0.50(+1.97%) |
Aug 12, 2016 | 25.35 | 25.44 | 25.16 | 25.33 | 1,442,861 | -0.25(-0.98%) |
Aug 11, 2016 | 25.53 | 25.69 | 25.45 | 25.58 | 1,851,339 | +0.06(+0.24%) |
Aug 10, 2016 | 26.00 | 26.10 | 25.47 | 25.52 | 1,175,442 | -0.46(-1.78%) |
Aug 09, 2016 | 26.00 | 26.12 | 25.87 | 25.98 | 1,397,942 | -0.01(-0.03%) |
Aug 08, 2016 | 25.97 | 26.16 | 25.90 | 25.99 | 1,553,950 | +0.13(+0.50%) |
Aug 05, 2016 | 25.24 | 25.88 | 25.22 | 25.86 | 1,827,718 | +0.93(+3.73%) |
Aug 04, 2016 | 25.28 | 25.31 | 24.69 | 24.93 | 2,589,929 | -0.47(-1.85%) |
Aug 03, 2016 | 24.91 | 25.44 | 24.88 | 25.40 | 2,555,763 | +0.54(+2.16%) |
Aug 02, 2016 | 24.99 | 25.10 | 24.60 | 24.86 | 2,249,361 | -0.11(-0.45%) |