Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.82 | 29.06 | 28.56 | 28.58 | 1,862,678 | -0.11(-0.39%) |
Oct 28, 2016 | 29.11 | 29.15 | 28.44 | 28.69 | 1,115,546 | -0.36(-1.22%) |
Oct 27, 2016 | 28.83 | 29.31 | 28.61 | 29.05 | 1,654,155 | +0.38(+1.34%) |
Oct 26, 2016 | 28.19 | 28.81 | 28.06 | 28.67 | 860,612 | +0.32(+1.12%) |
Oct 25, 2016 | 28.65 | 28.77 | 28.26 | 28.35 | 1,262,732 | -0.36(-1.24%) |
Oct 24, 2016 | 28.82 | 28.84 | 28.58 | 28.70 | 1,386,194 | +0.05(+0.16%) |
Oct 21, 2016 | 28.48 | 28.75 | 28.29 | 28.66 | 993,315 | -0.07(-0.23%) |
Oct 20, 2016 | 28.70 | 28.85 | 28.30 | 28.72 | 1,203,366 | -0.05(-0.16%) |
Oct 19, 2016 | 28.36 | 28.82 | 28.22 | 28.77 | 1,445,938 | +0.51(+1.79%) |
Oct 18, 2016 | 28.63 | 28.63 | 28.22 | 28.26 | 926,001 | +0.05(+0.17%) |
Oct 17, 2016 | 28.41 | 28.45 | 28.11 | 28.22 | 1,432,927 | -0.10(-0.36%) |
Oct 14, 2016 | 28.49 | 28.84 | 28.24 | 28.32 | 1,196,345 | +0.27(+0.97%) |
Oct 13, 2016 | 28.48 | 28.52 | 27.55 | 28.05 | 3,625,821 | -0.87(-3.01%) |
Oct 12, 2016 | 28.96 | 29.20 | 28.63 | 28.92 | 1,321,647 | +0.01(+0.03%) |
Oct 11, 2016 | 28.89 | 29.11 | 28.69 | 28.91 | 1,787,440 | +0.00(+0.00%) |
Oct 10, 2016 | 29.11 | 29.11 | 28.79 | 28.91 | 1,042,943 | +0.15(+0.52%) |
Oct 07, 2016 | 28.40 | 28.92 | 28.24 | 28.76 | 2,537,859 | +0.45(+1.59%) |
Oct 06, 2016 | 28.51 | 29.00 | 28.24 | 28.31 | 2,013,630 | -0.05(-0.16%) |
Oct 05, 2016 | 27.30 | 28.54 | 27.30 | 28.36 | 3,242,986 | +1.33(+4.92%) |
Oct 04, 2016 | 27.19 | 27.28 | 26.90 | 27.03 | 3,303,912 | +0.01(+0.03%) |
Oct 03, 2016 | 26.83 | 27.25 | 26.79 | 27.02 | 1,752,041 | +0.06(+0.21%) |
Sep 30, 2016 | 26.44 | 27.11 | 26.44 | 26.96 | 1,707,015 | +0.48(+1.80%) |
Sep 29, 2016 | 26.90 | 27.19 | 26.35 | 26.49 | 1,885,971 | -0.41(-1.53%) |
Sep 28, 2016 | 26.77 | 27.06 | 26.35 | 26.90 | 1,532,647 | +0.32(+1.20%) |
Sep 27, 2016 | 26.27 | 26.67 | 25.94 | 26.58 | 1,586,819 | +0.07(+0.28%) |
Sep 26, 2016 | 26.66 | 26.84 | 26.40 | 26.50 | 1,482,631 | -0.47(-1.73%) |
Sep 23, 2016 | 26.92 | 27.44 | 26.87 | 26.97 | 1,689,435 | -0.20(-0.72%) |
Sep 22, 2016 | 27.31 | 27.54 | 27.15 | 27.17 | 1,214,753 | -0.07(-0.27%) |
Sep 21, 2016 | 27.17 | 27.67 | 26.99 | 27.24 | 1,955,325 | +0.27(+1.01%) |
Sep 20, 2016 | 27.40 | 27.40 | 26.91 | 26.97 | 1,068,381 | -0.24(-0.89%) |
Sep 19, 2016 | 27.34 | 27.61 | 27.05 | 27.22 | 1,409,660 | +0.07(+0.24%) |
Sep 16, 2016 | 27.27 | 27.43 | 26.96 | 27.15 | 2,515,056 | -0.40(-1.46%) |
Sep 15, 2016 | 26.91 | 27.65 | 26.91 | 27.55 | 2,031,277 | +0.58(+2.15%) |
Sep 14, 2016 | 27.27 | 27.28 | 26.77 | 26.97 | 1,863,520 | -0.31(-1.13%) |
Sep 13, 2016 | 27.10 | 27.40 | 26.77 | 27.28 | 1,811,896 | -0.29(-1.05%) |
Sep 12, 2016 | 27.05 | 27.65 | 26.64 | 27.57 | 2,405,420 | +0.26(+0.96%) |
Sep 09, 2016 | 26.97 | 27.61 | 26.85 | 27.31 | 2,198,303 | +0.30(+1.11%) |
Sep 08, 2016 | 26.97 | 27.22 | 26.82 | 27.01 | 1,404,668 | +0.12(+0.45%) |
Sep 07, 2016 | 26.60 | 26.92 | 26.53 | 26.89 | 1,514,425 | +0.22(+0.84%) |
Sep 06, 2016 | 27.12 | 27.12 | 26.49 | 26.66 | 1,717,711 | -0.48(-1.76%) |
Sep 02, 2016 | 26.97 | 27.14 | 27.14 | 27.14 | 1,540,889 | +0.23(+0.87%) |
Sep 01, 2016 | 27.49 | 27.71 | 26.54 | 26.91 | 2,166,123 | -0.45(-1.64%) |
Aug 31, 2016 | 27.45 | 27.61 | 26.98 | 27.36 | 2,477,914 | -0.07(-0.27%) |
Aug 30, 2016 | 26.89 | 27.49 | 26.79 | 27.43 | 1,484,807 | +0.54(+2.02%) |
Aug 29, 2016 | 26.63 | 26.97 | 26.58 | 26.89 | 1,252,953 | +0.35(+1.30%) |
Aug 26, 2016 | 26.61 | 27.07 | 26.43 | 26.54 | 1,941,408 | +0.04(+0.14%) |
Aug 25, 2016 | 26.45 | 26.75 | 26.28 | 26.50 | 1,553,842 | +0.03(+0.11%) |
Aug 24, 2016 | 26.65 | 26.88 | 26.38 | 26.48 | 1,485,429 | -0.14(-0.53%) |
Aug 23, 2016 | 26.37 | 26.79 | 26.37 | 26.62 | 1,165,016 | +0.30(+1.14%) |
Aug 22, 2016 | 26.32 | 26.57 | 25.99 | 26.32 | 2,212,306 | -0.10(-0.39%) |
Aug 19, 2016 | 26.58 | 26.64 | 26.32 | 26.42 | 1,722,387 | -0.24(-0.91%) |
Aug 18, 2016 | 26.76 | 26.86 | 26.61 | 26.66 | 2,088,556 | -0.11(-0.42%) |
Aug 17, 2016 | 26.82 | 26.91 | 26.59 | 26.78 | 3,427,653 | -0.13(-0.49%) |
Aug 16, 2016 | 26.10 | 26.92 | 25.91 | 26.91 | 2,857,299 | +0.80(+3.04%) |
Aug 15, 2016 | 25.69 | 26.16 | 25.69 | 26.11 | 1,098,081 | +0.62(+2.42%) |
Aug 12, 2016 | 25.44 | 25.67 | 25.33 | 25.49 | 1,217,668 | -0.24(-0.94%) |
Aug 11, 2016 | 25.72 | 25.91 | 25.49 | 25.74 | 1,705,038 | +0.07(+0.25%) |
Aug 10, 2016 | 25.87 | 26.01 | 25.53 | 25.67 | 1,710,953 | -0.23(-0.90%) |
Aug 09, 2016 | 26.23 | 26.34 | 25.90 | 25.91 | 1,646,706 | -0.29(-1.11%) |
Aug 08, 2016 | 26.22 | 26.42 | 26.07 | 26.20 | 1,775,854 | +0.07(+0.25%) |
Aug 05, 2016 | 25.81 | 26.29 | 25.71 | 26.13 | 2,858,019 | +0.65(+2.53%) |
Aug 04, 2016 | 25.63 | 25.87 | 25.24 | 25.49 | 2,371,457 | -0.29(-1.12%) |
Aug 03, 2016 | 25.49 | 26.09 | 24.89 | 25.77 | 5,097,248 | +2.29(+9.76%) |
Aug 02, 2016 | 23.93 | 24.15 | 23.30 | 23.48 | 2,555,774 | -0.44(-1.84%) |