Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.02 | 26.39 | 25.77 | 26.11 | 5,694,342 | +0.26(+1.01%) |
Oct 28, 2016 | 26.19 | 26.34 | 25.77 | 25.85 | 2,344,705 | -0.31(-1.19%) |
Oct 27, 2016 | 26.50 | 26.58 | 26.02 | 26.16 | 2,609,262 | -0.28(-1.06%) |
Oct 26, 2016 | 26.16 | 26.48 | 26.02 | 26.44 | 1,829,922 | +0.26(+0.99%) |
Oct 25, 2016 | 26.65 | 26.74 | 26.15 | 26.18 | 2,230,163 | -0.44(-1.65%) |
Oct 24, 2016 | 26.77 | 26.97 | 26.43 | 26.62 | 4,068,311 | -0.02(-0.08%) |
Oct 21, 2016 | 25.56 | 27.57 | 25.50 | 26.64 | 10,706,236 | +0.93(+3.62%) |
Oct 20, 2016 | 25.56 | 25.79 | 25.37 | 25.71 | 2,949,970 | +0.10(+0.39%) |
Oct 19, 2016 | 25.27 | 25.61 | 25.24 | 25.61 | 2,193,564 | +0.40(+1.59%) |
Oct 18, 2016 | 25.60 | 25.69 | 25.18 | 25.21 | 1,501,187 | -0.08(-0.32%) |
Oct 17, 2016 | 25.29 | 25.50 | 25.20 | 25.29 | 2,260,308 | -0.05(-0.20%) |
Oct 14, 2016 | 25.76 | 25.93 | 25.16 | 25.34 | 3,253,515 | -0.34(-1.32%) |
Oct 13, 2016 | 25.89 | 25.95 | 25.36 | 25.68 | 2,746,656 | -0.49(-1.87%) |
Oct 12, 2016 | 26.40 | 26.52 | 26.14 | 26.17 | 2,448,288 | -0.23(-0.87%) |
Oct 11, 2016 | 27.00 | 27.29 | 26.27 | 26.40 | 3,297,658 | -0.64(-2.37%) |
Oct 10, 2016 | 27.39 | 27.50 | 27.03 | 27.04 | 2,103,305 | -0.13(-0.48%) |
Oct 07, 2016 | 27.87 | 27.87 | 27.13 | 27.17 | 3,578,695 | -0.67(-2.41%) |
Oct 06, 2016 | 27.63 | 28.26 | 27.51 | 27.84 | 2,476,920 | +0.15(+0.54%) |
Oct 05, 2016 | 27.52 | 27.86 | 27.33 | 27.69 | 3,702,725 | +0.29(+1.06%) |
Oct 04, 2016 | 27.38 | 27.53 | 27.10 | 27.40 | 3,373,486 | +0.01(+0.04%) |
Oct 03, 2016 | 26.91 | 27.45 | 26.77 | 27.39 | 4,270,571 | +0.47(+1.75%) |
Sep 30, 2016 | 26.93 | 27.11 | 26.76 | 26.92 | 4,811,793 | +0.11(+0.41%) |
Sep 29, 2016 | 26.56 | 27.25 | 26.23 | 26.81 | 3,978,786 | +0.01(+0.04%) |
Sep 28, 2016 | 26.50 | 26.81 | 26.34 | 26.80 | 3,001,711 | +0.43(+1.63%) |
Sep 27, 2016 | 25.84 | 26.39 | 25.61 | 26.37 | 4,885,986 | +0.21(+0.80%) |
Sep 26, 2016 | 26.01 | 26.17 | 25.75 | 26.16 | 4,907,396 | +0.07(+0.27%) |
Sep 23, 2016 | 25.65 | 26.16 | 25.59 | 26.09 | 4,432,987 | +0.38(+1.48%) |
Sep 22, 2016 | 24.48 | 25.83 | 24.46 | 25.71 | 6,441,835 | +1.18(+4.81%) |
Sep 21, 2016 | 24.29 | 24.56 | 24.13 | 24.53 | 3,483,763 | +0.26(+1.07%) |
Sep 20, 2016 | 24.70 | 24.70 | 24.26 | 24.27 | 4,373,838 | -0.28(-1.14%) |
Sep 19, 2016 | 24.44 | 24.68 | 24.28 | 24.55 | 2,265,488 | +0.20(+0.82%) |
Sep 16, 2016 | 24.26 | 24.39 | 23.95 | 24.35 | 5,492,893 | -0.06(-0.25%) |
Sep 15, 2016 | 24.74 | 24.80 | 24.18 | 24.41 | 4,156,710 | -0.33(-1.33%) |
Sep 14, 2016 | 24.24 | 24.95 | 24.24 | 24.74 | 1,949,921 | +0.01(+0.04%) |
Sep 13, 2016 | 24.88 | 25.00 | 24.58 | 24.73 | 3,402,476 | -0.45(-1.79%) |
Sep 12, 2016 | 24.39 | 25.19 | 24.22 | 25.18 | 3,402,070 | +0.63(+2.57%) |
Sep 09, 2016 | 25.17 | 25.30 | 24.53 | 24.55 | 3,856,070 | -0.83(-3.27%) |
Sep 08, 2016 | 25.00 | 25.45 | 24.91 | 25.38 | 3,913,876 | +0.31(+1.24%) |
Sep 07, 2016 | 25.12 | 25.25 | 24.89 | 25.07 | 2,861,215 | -0.02(-0.08%) |
Sep 06, 2016 | 25.90 | 25.91 | 24.88 | 25.09 | 4,864,391 | -0.80(-3.09%) |
Sep 02, 2016 | 25.74 | 25.89 | 25.89 | 25.89 | 1,747,000 | +0.20(+0.78%) |
Sep 01, 2016 | 25.52 | 25.76 | 25.43 | 25.69 | 2,285,636 | +0.18(+0.71%) |
Aug 31, 2016 | 25.54 | 25.70 | 25.34 | 25.51 | 2,457,335 | -0.08(-0.31%) |
Aug 30, 2016 | 25.68 | 25.81 | 25.46 | 25.59 | 1,921,418 | -0.07(-0.27%) |
Aug 29, 2016 | 25.76 | 25.91 | 25.65 | 25.66 | 1,105,691 | -0.07(-0.27%) |
Aug 26, 2016 | 25.99 | 26.21 | 25.58 | 25.73 | 2,233,563 | -0.14(-0.54%) |
Aug 25, 2016 | 26.15 | 26.26 | 25.81 | 25.87 | 1,999,518 | -0.24(-0.92%) |
Aug 24, 2016 | 26.40 | 26.54 | 26.08 | 26.11 | 2,530,804 | -0.28(-1.06%) |
Aug 23, 2016 | 26.59 | 26.66 | 26.34 | 26.39 | 2,420,805 | -0.17(-0.64%) |
Aug 22, 2016 | 26.73 | 26.73 | 26.37 | 26.56 | 2,689,079 | -0.17(-0.64%) |
Aug 19, 2016 | 26.75 | 26.86 | 26.62 | 26.73 | 2,037,214 | -0.11(-0.41%) |
Aug 18, 2016 | 26.92 | 27.09 | 26.72 | 26.84 | 3,284,514 | -0.13(-0.48%) |
Aug 17, 2016 | 26.38 | 27.02 | 26.37 | 26.97 | 4,628,192 | +0.62(+2.35%) |
Aug 16, 2016 | 26.44 | 26.46 | 26.25 | 26.35 | 1,606,917 | -0.23(-0.87%) |
Aug 15, 2016 | 26.46 | 26.70 | 26.40 | 26.58 | 1,813,876 | +0.23(+0.87%) |
Aug 12, 2016 | 26.09 | 26.51 | 25.87 | 26.35 | 3,196,757 | +0.25(+0.96%) |
Aug 11, 2016 | 25.85 | 26.12 | 25.75 | 26.10 | 2,097,958 | +0.34(+1.32%) |
Aug 10, 2016 | 25.69 | 25.99 | 25.51 | 25.76 | 2,592,170 | +0.11(+0.43%) |
Aug 09, 2016 | 26.16 | 26.26 | 25.64 | 25.65 | 3,175,558 | -0.55(-2.10%) |
Aug 08, 2016 | 26.49 | 26.56 | 25.99 | 26.20 | 3,114,825 | -0.13(-0.49%) |
Aug 05, 2016 | 26.53 | 26.57 | 26.23 | 26.33 | 2,542,910 | -0.09(-0.34%) |
Aug 04, 2016 | 26.76 | 26.91 | 25.93 | 26.42 | 3,992,184 | -0.41(-1.53%) |
Aug 03, 2016 | 26.81 | 27.73 | 26.30 | 26.83 | 7,548,715 | +0.41(+1.55%) |
Aug 02, 2016 | 26.00 | 26.53 | 25.50 | 26.42 | 8,682,352 | +1.65(+6.66%) |