Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.29 | 26.68 | 26.27 | 26.61 | 11,945,366 | +0.38(+1.47%) |
Oct 28, 2016 | 26.50 | 26.69 | 26.14 | 26.22 | 12,614,700 | -0.18(-0.69%) |
Oct 27, 2016 | 26.60 | 26.81 | 26.23 | 26.41 | 9,976,559 | +0.01(+0.03%) |
Oct 26, 2016 | 26.27 | 26.55 | 26.18 | 26.40 | 8,026,210 | -0.01(-0.03%) |
Oct 25, 2016 | 26.61 | 26.81 | 26.30 | 26.41 | 10,681,408 | -0.27(-1.00%) |
Oct 24, 2016 | 26.27 | 26.68 | 26.21 | 26.67 | 13,439,596 | +0.66(+2.53%) |
Oct 21, 2016 | 25.86 | 26.13 | 25.66 | 26.01 | 10,793,900 | +0.05(+0.18%) |
Oct 20, 2016 | 25.82 | 26.03 | 25.64 | 25.97 | 13,245,595 | +0.05(+0.21%) |
Oct 19, 2016 | 25.60 | 26.01 | 25.57 | 25.91 | 12,890,563 | +0.27(+1.07%) |
Oct 18, 2016 | 25.84 | 25.93 | 25.58 | 25.64 | 13,082,974 | +0.20(+0.79%) |
Oct 17, 2016 | 26.21 | 26.21 | 25.38 | 25.44 | 12,064,861 | -0.25(-0.96%) |
Oct 14, 2016 | 25.57 | 25.99 | 25.45 | 25.68 | 13,266,806 | +0.19(+0.75%) |
Oct 13, 2016 | 25.85 | 25.86 | 25.22 | 25.49 | 18,540,890 | -0.71(-2.72%) |
Oct 12, 2016 | 26.22 | 26.35 | 25.86 | 26.20 | 12,774,320 | +0.00(+0.00%) |
Oct 11, 2016 | 26.87 | 26.89 | 25.90 | 26.20 | 21,878,064 | -0.68(-2.52%) |
Oct 10, 2016 | 27.42 | 27.45 | 26.85 | 26.88 | 11,225,586 | -0.34(-1.24%) |
Oct 07, 2016 | 27.29 | 27.37 | 26.97 | 27.22 | 12,723,835 | -0.13(-0.47%) |
Oct 06, 2016 | 27.49 | 27.51 | 26.94 | 27.35 | 14,222,317 | -0.05(-0.17%) |
Oct 05, 2016 | 27.21 | 27.61 | 27.07 | 27.39 | 8,678,228 | +0.30(+1.11%) |
Oct 04, 2016 | 27.36 | 27.57 | 27.01 | 27.09 | 9,271,720 | -0.28(-1.04%) |
Oct 03, 2016 | 27.61 | 27.81 | 27.27 | 27.37 | 10,762,610 | -0.21(-0.76%) |
Sep 30, 2016 | 27.16 | 27.64 | 27.14 | 27.59 | 14,430,258 | +0.52(+1.93%) |
Sep 29, 2016 | 27.14 | 27.28 | 26.81 | 27.06 | 12,510,792 | -0.15(-0.54%) |
Sep 28, 2016 | 27.20 | 27.43 | 26.96 | 27.21 | 15,329,065 | +0.09(+0.34%) |
Sep 27, 2016 | 26.85 | 27.23 | 26.77 | 27.12 | 18,883,030 | +0.27(+0.99%) |
Sep 26, 2016 | 26.98 | 27.10 | 26.74 | 26.85 | 13,782,678 | -0.28(-1.05%) |
Sep 23, 2016 | 27.75 | 27.83 | 27.09 | 27.14 | 15,270,792 | -0.58(-2.08%) |
Sep 22, 2016 | 28.14 | 28.43 | 27.60 | 27.71 | 17,116,404 | -0.26(-0.92%) |
Sep 21, 2016 | 27.84 | 28.06 | 27.45 | 27.97 | 23,264,304 | +0.16(+0.59%) |
Sep 20, 2016 | 28.00 | 28.10 | 27.62 | 27.80 | 14,409,432 | +0.08(+0.30%) |
Sep 19, 2016 | 27.85 | 28.16 | 27.70 | 27.72 | 14,925,089 | +0.23(+0.83%) |
Sep 16, 2016 | 27.80 | 27.85 | 27.35 | 27.49 | 17,756,194 | -0.09(-0.33%) |
Sep 15, 2016 | 27.06 | 27.80 | 27.01 | 27.59 | 17,028,302 | +0.66(+2.45%) |
Sep 14, 2016 | 26.88 | 26.99 | 26.78 | 26.93 | 13,399,193 | +0.05(+0.17%) |
Sep 13, 2016 | 26.80 | 27.10 | 26.61 | 26.88 | 14,220,008 | -0.19(-0.71%) |
Sep 12, 2016 | 26.20 | 27.24 | 26.10 | 27.07 | 17,781,688 | +0.67(+2.53%) |
Sep 09, 2016 | 26.99 | 27.13 | 26.23 | 26.41 | 16,046,899 | -0.85(-3.12%) |
Sep 08, 2016 | 27.32 | 27.42 | 27.12 | 27.26 | 8,930,027 | -0.11(-0.40%) |
Sep 07, 2016 | 27.48 | 27.68 | 27.33 | 27.37 | 12,294,674 | -0.06(-0.23%) |
Sep 06, 2016 | 27.48 | 27.65 | 27.26 | 27.43 | 16,055,175 | -0.04(-0.13%) |
Sep 02, 2016 | 27.80 | 27.47 | 27.47 | 27.47 | 12,599,906 | -0.25(-0.89%) |
Sep 01, 2016 | 27.39 | 27.71 | 27.29 | 27.71 | 11,698,776 | +0.41(+1.51%) |
Aug 31, 2016 | 27.35 | 27.37 | 27.04 | 27.30 | 11,580,792 | -0.14(-0.50%) |
Aug 30, 2016 | 27.62 | 27.63 | 27.17 | 27.44 | 13,191,444 | -0.05(-0.20%) |
Aug 29, 2016 | 27.37 | 27.70 | 27.08 | 27.49 | 10,710,199 | +0.07(+0.27%) |
Aug 26, 2016 | 27.25 | 27.59 | 27.17 | 27.42 | 13,307,115 | +0.29(+1.08%) |
Aug 25, 2016 | 27.11 | 27.41 | 27.07 | 27.13 | 11,412,541 | -0.05(-0.17%) |
Aug 24, 2016 | 27.40 | 27.45 | 27.09 | 27.17 | 13,554,662 | -0.23(-0.83%) |
Aug 23, 2016 | 26.76 | 27.59 | 26.72 | 27.40 | 25,738,622 | +0.82(+3.10%) |
Aug 22, 2016 | 26.90 | 26.91 | 26.32 | 26.58 | 31,963,144 | -0.45(-1.65%) |
Aug 19, 2016 | 26.43 | 27.12 | 26.11 | 27.03 | 59,098,648 | +1.79(+7.08%) |
Aug 18, 2016 | 25.17 | 25.27 | 24.85 | 25.24 | 22,495,302 | +0.36(+1.43%) |
Aug 17, 2016 | 25.01 | 25.01 | 24.62 | 24.88 | 11,243,147 | +0.06(+0.26%) |
Aug 16, 2016 | 25.01 | 25.09 | 24.81 | 24.82 | 7,352,978 | -0.23(-0.91%) |
Aug 15, 2016 | 24.98 | 25.30 | 24.94 | 25.05 | 11,809,792 | +0.26(+1.07%) |
Aug 12, 2016 | 24.49 | 24.82 | 24.49 | 24.78 | 10,806,003 | +0.33(+1.34%) |
Aug 11, 2016 | 24.22 | 24.61 | 24.08 | 24.45 | 8,332,649 | +0.37(+1.55%) |
Aug 10, 2016 | 24.44 | 24.49 | 24.04 | 24.08 | 6,837,429 | -0.35(-1.42%) |
Aug 09, 2016 | 24.57 | 24.57 | 24.35 | 24.43 | 7,593,435 | -0.04(-0.15%) |
Aug 08, 2016 | 24.48 | 24.55 | 24.36 | 24.46 | 6,301,884 | +0.02(+0.07%) |
Aug 05, 2016 | 24.16 | 24.50 | 24.05 | 24.45 | 7,583,483 | +0.40(+1.67%) |
Aug 04, 2016 | 23.89 | 24.04 | 23.83 | 24.04 | 5,402,723 | +0.16(+0.65%) |
Aug 03, 2016 | 23.62 | 23.91 | 23.58 | 23.89 | 6,158,872 | +0.21(+0.89%) |
Aug 02, 2016 | 23.92 | 23.93 | 23.41 | 23.68 | 11,474,317 | -0.27(-1.14%) |