Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.46 | 27.70 | 27.36 | 27.61 | 885,056 | +0.33(+1.19%) |
Oct 28, 2016 | 27.18 | 27.41 | 27.11 | 27.29 | 1,193,196 | +0.14(+0.53%) |
Oct 27, 2016 | 27.45 | 27.54 | 26.86 | 27.14 | 766,195 | -0.29(-1.05%) |
Oct 26, 2016 | 27.43 | 27.43 | 27.02 | 27.43 | 753,220 | -0.07(-0.25%) |
Oct 25, 2016 | 27.60 | 27.70 | 27.31 | 27.50 | 413,204 | -0.26(-0.95%) |
Oct 24, 2016 | 27.90 | 27.90 | 27.56 | 27.76 | 607,617 | +0.20(+0.74%) |
Oct 21, 2016 | 27.47 | 27.59 | 27.36 | 27.56 | 594,714 | -0.11(-0.41%) |
Oct 20, 2016 | 27.57 | 27.85 | 27.40 | 27.67 | 868,977 | +0.02(+0.08%) |
Oct 19, 2016 | 27.56 | 27.81 | 27.51 | 27.65 | 975,327 | +0.02(+0.05%) |
Oct 18, 2016 | 27.31 | 27.66 | 27.24 | 27.64 | 797,336 | +0.54(+2.01%) |
Oct 17, 2016 | 27.14 | 27.39 | 27.06 | 27.09 | 593,469 | +0.02(+0.08%) |
Oct 14, 2016 | 27.51 | 27.63 | 27.05 | 27.07 | 892,247 | -0.44(-1.60%) |
Oct 13, 2016 | 26.77 | 27.51 | 26.64 | 27.51 | 1,059,785 | +0.66(+2.45%) |
Oct 12, 2016 | 26.70 | 26.88 | 26.64 | 26.85 | 503,999 | +0.22(+0.82%) |
Oct 11, 2016 | 26.92 | 26.95 | 26.58 | 26.63 | 1,294,427 | -0.42(-1.54%) |
Oct 10, 2016 | 26.70 | 27.05 | 26.65 | 27.05 | 560,342 | +0.35(+1.30%) |
Oct 07, 2016 | 26.79 | 27.08 | 26.42 | 26.70 | 664,794 | +0.05(+0.17%) |
Oct 06, 2016 | 26.64 | 26.86 | 26.34 | 26.65 | 765,175 | -0.10(-0.37%) |
Oct 05, 2016 | 27.05 | 27.14 | 26.52 | 26.75 | 1,115,948 | -0.17(-0.65%) |
Oct 04, 2016 | 26.90 | 26.98 | 26.73 | 26.92 | 1,130,240 | -0.01(-0.03%) |
Oct 03, 2016 | 27.56 | 27.60 | 26.89 | 26.93 | 771,533 | -0.78(-2.81%) |
Sep 30, 2016 | 27.88 | 27.92 | 27.61 | 27.71 | 1,476,758 | +0.01(+0.03%) |
Sep 29, 2016 | 28.20 | 28.20 | 27.69 | 27.70 | 610,318 | -0.61(-2.14%) |
Sep 28, 2016 | 28.14 | 28.40 | 28.06 | 28.31 | 574,622 | +0.22(+0.78%) |
Sep 27, 2016 | 28.60 | 28.60 | 28.04 | 28.09 | 725,615 | -0.42(-1.48%) |
Sep 26, 2016 | 28.34 | 28.63 | 28.29 | 28.51 | 461,184 | +0.10(+0.34%) |
Sep 23, 2016 | 28.25 | 28.54 | 28.06 | 28.41 | 518,452 | +0.02(+0.08%) |
Sep 22, 2016 | 27.98 | 28.41 | 27.98 | 28.39 | 740,679 | +0.68(+2.47%) |
Sep 21, 2016 | 27.31 | 27.76 | 27.00 | 27.71 | 716,203 | +0.45(+1.66%) |
Sep 20, 2016 | 27.43 | 27.46 | 27.23 | 27.25 | 483,416 | +0.01(+0.03%) |
Sep 19, 2016 | 27.37 | 27.53 | 27.13 | 27.25 | 995,927 | +0.00(+0.00%) |
Sep 16, 2016 | 26.72 | 27.34 | 26.72 | 27.25 | 2,026,148 | +0.29(+1.09%) |
Sep 15, 2016 | 26.90 | 27.15 | 26.76 | 26.95 | 1,592,176 | +0.04(+0.14%) |
Sep 14, 2016 | 26.83 | 27.10 | 26.80 | 26.92 | 485,528 | +0.06(+0.22%) |
Sep 13, 2016 | 27.47 | 27.68 | 26.86 | 26.86 | 490,488 | -0.97(-3.49%) |
Sep 12, 2016 | 27.48 | 27.91 | 27.40 | 27.83 | 943,722 | +0.21(+0.76%) |
Sep 09, 2016 | 28.29 | 28.30 | 27.57 | 27.62 | 1,234,711 | -1.07(-3.72%) |
Sep 08, 2016 | 28.79 | 28.86 | 28.53 | 28.68 | 708,345 | -0.25(-0.86%) |
Sep 07, 2016 | 28.54 | 29.11 | 28.45 | 28.93 | 1,104,256 | +0.35(+1.24%) |
Sep 06, 2016 | 28.64 | 28.69 | 28.42 | 28.58 | 660,780 | -0.02(-0.05%) |
Sep 02, 2016 | 28.39 | 28.59 | 28.59 | 28.59 | 868,157 | +0.38(+1.36%) |
Sep 01, 2016 | 28.29 | 28.37 | 28.01 | 28.21 | 886,819 | -0.04(-0.13%) |
Aug 31, 2016 | 28.09 | 28.41 | 27.98 | 28.25 | 1,158,087 | +0.16(+0.56%) |
Aug 30, 2016 | 28.18 | 28.18 | 27.83 | 28.09 | 909,975 | -0.01(-0.03%) |
Aug 29, 2016 | 27.77 | 28.13 | 27.73 | 28.10 | 678,207 | +0.47(+1.69%) |
Aug 26, 2016 | 27.91 | 28.10 | 27.46 | 27.63 | 679,908 | -0.18(-0.65%) |
Aug 25, 2016 | 27.60 | 28.05 | 27.59 | 27.81 | 410,790 | +0.17(+0.60%) |
Aug 24, 2016 | 27.84 | 27.84 | 27.46 | 27.65 | 395,974 | -0.21(-0.76%) |
Aug 23, 2016 | 28.08 | 28.19 | 27.85 | 27.86 | 651,817 | -0.08(-0.27%) |
Aug 22, 2016 | 27.65 | 27.95 | 27.56 | 27.93 | 487,754 | +0.32(+1.14%) |
Aug 19, 2016 | 27.92 | 27.92 | 27.59 | 27.62 | 758,394 | -0.32(-1.16%) |
Aug 18, 2016 | 28.00 | 28.15 | 27.89 | 27.94 | 1,009,793 | -0.09(-0.32%) |
Aug 17, 2016 | 28.29 | 28.30 | 27.94 | 28.03 | 1,140,357 | -0.29(-1.04%) |
Aug 16, 2016 | 28.43 | 28.53 | 28.21 | 28.32 | 521,212 | -0.23(-0.79%) |
Aug 15, 2016 | 28.50 | 28.65 | 28.47 | 28.55 | 575,128 | +0.09(+0.32%) |
Aug 12, 2016 | 28.43 | 28.88 | 28.43 | 28.46 | 380,131 | +0.08(+0.26%) |
Aug 11, 2016 | 28.76 | 28.76 | 28.28 | 28.38 | 609,717 | -0.31(-1.07%) |
Aug 10, 2016 | 28.52 | 28.71 | 28.47 | 28.69 | 709,519 | +0.21(+0.74%) |
Aug 09, 2016 | 28.23 | 28.49 | 28.13 | 28.48 | 518,365 | +0.21(+0.74%) |
Aug 08, 2016 | 28.10 | 28.37 | 28.01 | 28.27 | 514,982 | +0.20(+0.70%) |
Aug 05, 2016 | 28.34 | 28.34 | 27.98 | 28.07 | 894,937 | -0.19(-0.67%) |
Aug 04, 2016 | 28.15 | 28.29 | 28.03 | 28.26 | 802,111 | +0.05(+0.16%) |
Aug 03, 2016 | 28.13 | 28.31 | 27.83 | 28.22 | 734,873 | -0.01(-0.03%) |
Aug 02, 2016 | 28.45 | 28.53 | 28.16 | 28.22 | 629,732 | -0.34(-1.19%) |