Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.80 | 26.86 | 26.35 | 26.47 | 2,370,029 | -0.32(-1.19%) |
Oct 28, 2016 | 27.30 | 27.85 | 26.57 | 26.79 | 3,307,291 | +0.01(+0.04%) |
Oct 27, 2016 | 25.97 | 27.17 | 25.61 | 26.78 | 4,339,734 | +1.10(+4.28%) |
Oct 26, 2016 | 24.99 | 25.72 | 24.90 | 25.68 | 4,796,337 | +0.33(+1.30%) |
Oct 25, 2016 | 25.99 | 26.41 | 25.23 | 25.35 | 4,030,906 | -0.70(-2.69%) |
Oct 24, 2016 | 26.38 | 26.52 | 25.61 | 26.05 | 3,747,322 | -0.43(-1.62%) |
Oct 21, 2016 | 27.13 | 27.27 | 26.40 | 26.48 | 2,371,364 | -0.72(-2.65%) |
Oct 20, 2016 | 26.78 | 27.33 | 26.46 | 27.20 | 2,425,851 | +0.12(+0.44%) |
Oct 19, 2016 | 27.47 | 27.62 | 26.95 | 27.08 | 3,886,359 | -0.36(-1.31%) |
Oct 18, 2016 | 28.00 | 28.10 | 27.17 | 27.44 | 3,723,200 | -0.07(-0.25%) |
Oct 17, 2016 | 27.37 | 27.83 | 27.13 | 27.51 | 3,926,128 | +0.00(+0.00%) |
Oct 14, 2016 | 27.87 | 27.97 | 27.42 | 27.51 | 3,361,287 | -0.31(-1.11%) |
Oct 13, 2016 | 27.12 | 28.07 | 27.11 | 27.82 | 3,270,455 | +0.52(+1.90%) |
Oct 12, 2016 | 27.22 | 27.45 | 26.88 | 27.30 | 2,316,464 | +0.08(+0.29%) |
Oct 11, 2016 | 27.57 | 27.71 | 26.98 | 27.22 | 1,741,489 | -0.56(-2.02%) |
Oct 10, 2016 | 28.15 | 28.30 | 27.72 | 27.78 | 1,860,337 | +0.02(+0.07%) |
Oct 07, 2016 | 27.34 | 28.00 | 26.63 | 27.76 | 3,531,140 | +0.24(+0.87%) |
Oct 06, 2016 | 27.50 | 27.72 | 27.26 | 27.52 | 1,976,799 | +0.18(+0.66%) |
Oct 05, 2016 | 27.30 | 27.53 | 27.06 | 27.34 | 2,439,776 | +0.30(+1.11%) |
Oct 04, 2016 | 27.20 | 27.29 | 26.83 | 27.04 | 2,990,691 | -0.18(-0.66%) |
Oct 03, 2016 | 26.93 | 27.23 | 26.72 | 27.22 | 2,692,974 | +0.27(+1.00%) |
Sep 30, 2016 | 26.40 | 27.11 | 26.24 | 26.95 | 3,253,013 | +0.81(+3.10%) |
Sep 29, 2016 | 26.77 | 27.12 | 25.89 | 26.14 | 2,910,643 | -0.72(-2.68%) |
Sep 28, 2016 | 25.58 | 27.15 | 25.58 | 26.86 | 4,720,797 | +1.18(+4.60%) |
Sep 27, 2016 | 26.03 | 26.06 | 25.26 | 25.68 | 3,810,816 | -0.89(-3.35%) |
Sep 26, 2016 | 26.51 | 26.84 | 26.34 | 26.57 | 1,574,119 | +0.23(+0.87%) |
Sep 23, 2016 | 26.92 | 27.19 | 26.18 | 26.34 | 2,061,219 | -0.65(-2.41%) |
Sep 22, 2016 | 27.64 | 27.98 | 26.81 | 26.99 | 3,035,533 | -0.44(-1.60%) |
Sep 21, 2016 | 26.96 | 27.46 | 26.86 | 27.43 | 2,565,325 | +0.78(+2.93%) |
Sep 20, 2016 | 26.62 | 27.10 | 26.30 | 26.65 | 2,869,489 | +0.11(+0.41%) |
Sep 19, 2016 | 26.29 | 26.77 | 26.16 | 26.54 | 2,850,331 | +0.50(+1.92%) |
Sep 16, 2016 | 25.73 | 26.22 | 25.58 | 26.04 | 4,227,257 | -0.58(-2.18%) |
Sep 15, 2016 | 26.20 | 26.87 | 25.81 | 26.62 | 2,178,746 | +0.49(+1.88%) |
Sep 14, 2016 | 26.62 | 26.97 | 26.02 | 26.13 | 2,943,262 | -0.43(-1.62%) |
Sep 13, 2016 | 27.53 | 27.56 | 26.45 | 26.56 | 2,751,622 | -1.20(-4.32%) |
Sep 12, 2016 | 27.09 | 27.84 | 26.86 | 27.76 | 2,237,436 | +0.65(+2.40%) |
Sep 09, 2016 | 27.35 | 27.64 | 26.92 | 27.11 | 2,835,595 | -0.45(-1.63%) |
Sep 08, 2016 | 26.93 | 27.67 | 26.70 | 27.56 | 5,981,867 | +0.93(+3.49%) |
Sep 07, 2016 | 26.69 | 26.99 | 26.58 | 26.63 | 2,583,297 | +0.11(+0.41%) |
Sep 06, 2016 | 25.92 | 26.52 | 25.76 | 26.52 | 2,459,892 | +0.60(+2.31%) |
Sep 02, 2016 | 26.02 | 25.92 | 25.92 | 25.92 | 1,462,000 | +0.16(+0.62%) |
Sep 01, 2016 | 25.50 | 25.78 | 25.28 | 25.76 | 2,099,171 | +0.20(+0.78%) |
Aug 31, 2016 | 26.16 | 26.29 | 25.50 | 25.56 | 2,729,979 | -0.79(-3.00%) |
Aug 30, 2016 | 26.29 | 26.60 | 26.16 | 26.35 | 2,313,716 | +0.19(+0.73%) |
Aug 29, 2016 | 26.51 | 26.69 | 26.08 | 26.16 | 3,220,691 | -0.45(-1.69%) |
Aug 26, 2016 | 26.94 | 26.96 | 26.45 | 26.61 | 2,647,958 | -0.18(-0.67%) |
Aug 25, 2016 | 26.86 | 26.89 | 26.52 | 26.79 | 2,002,454 | +0.05(+0.19%) |
Aug 24, 2016 | 27.09 | 27.25 | 26.68 | 26.74 | 2,253,321 | -0.50(-1.84%) |
Aug 23, 2016 | 26.85 | 27.53 | 26.64 | 27.24 | 2,080,778 | +0.28(+1.04%) |
Aug 22, 2016 | 26.67 | 27.05 | 26.40 | 26.96 | 4,304,575 | -0.02(-0.07%) |
Aug 19, 2016 | 27.22 | 27.51 | 26.86 | 26.98 | 3,664,380 | -0.46(-1.68%) |
Aug 18, 2016 | 27.09 | 27.53 | 26.79 | 27.44 | 2,505,729 | +0.51(+1.89%) |
Aug 17, 2016 | 27.43 | 27.43 | 26.76 | 26.93 | 3,576,086 | -0.67(-2.43%) |
Aug 16, 2016 | 27.49 | 27.78 | 27.04 | 27.60 | 3,750,177 | +0.02(+0.07%) |
Aug 15, 2016 | 27.47 | 27.63 | 26.83 | 27.58 | 4,391,885 | +0.16(+0.58%) |
Aug 12, 2016 | 27.16 | 27.55 | 26.92 | 27.42 | 4,201,965 | +0.48(+1.78%) |
Aug 11, 2016 | 26.08 | 27.06 | 26.00 | 26.94 | 5,406,813 | -0.05(-0.19%) |
Aug 10, 2016 | 27.27 | 27.56 | 26.83 | 26.99 | 2,640,495 | -0.15(-0.55%) |
Aug 09, 2016 | 27.91 | 27.91 | 26.95 | 27.14 | 3,206,420 | -0.77(-2.76%) |
Aug 08, 2016 | 27.45 | 28.23 | 27.43 | 27.91 | 4,294,029 | +0.68(+2.50%) |
Aug 05, 2016 | 27.32 | 27.55 | 26.94 | 27.23 | 4,716,029 | +0.03(+0.11%) |
Aug 04, 2016 | 27.12 | 27.78 | 26.96 | 27.20 | 3,605,004 | +0.00(+0.00%) |
Aug 03, 2016 | 26.31 | 27.34 | 26.02 | 27.20 | 4,193,941 | +1.16(+4.45%) |
Aug 02, 2016 | 26.03 | 26.23 | 25.52 | 26.04 | 2,380,739 | +0.19(+0.74%) |