Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.68 | 26.91 | 26.61 | 26.62 | 5,485,177 | +0.11(+0.41%) |
Oct 28, 2016 | 26.58 | 26.82 | 26.41 | 26.51 | 2,418,188 | -0.03(-0.10%) |
Oct 27, 2016 | 26.70 | 27.00 | 26.44 | 26.53 | 3,669,614 | -0.08(-0.31%) |
Oct 26, 2016 | 26.61 | 26.71 | 26.42 | 26.62 | 3,530,641 | -0.16(-0.59%) |
Oct 25, 2016 | 26.67 | 26.89 | 26.63 | 26.77 | 3,763,858 | +0.12(+0.45%) |
Oct 24, 2016 | 26.34 | 26.68 | 26.34 | 26.66 | 2,637,346 | +0.50(+1.92%) |
Oct 21, 2016 | 26.12 | 26.23 | 25.84 | 26.16 | 2,284,218 | -0.09(-0.35%) |
Oct 20, 2016 | 26.29 | 26.39 | 25.98 | 26.25 | 2,960,171 | -0.13(-0.50%) |
Oct 19, 2016 | 25.81 | 26.49 | 25.68 | 26.38 | 7,012,469 | +0.51(+1.95%) |
Oct 18, 2016 | 26.12 | 26.21 | 25.84 | 25.87 | 3,959,441 | +0.07(+0.27%) |
Oct 17, 2016 | 25.89 | 26.12 | 25.79 | 25.80 | 3,065,191 | -0.13(-0.51%) |
Oct 14, 2016 | 25.84 | 26.26 | 25.71 | 25.94 | 4,616,633 | +0.26(+1.01%) |
Oct 13, 2016 | 25.73 | 25.73 | 25.28 | 25.68 | 4,601,650 | -0.26(-1.00%) |
Oct 12, 2016 | 26.16 | 26.19 | 25.70 | 25.94 | 6,593,624 | -0.30(-1.16%) |
Oct 11, 2016 | 26.86 | 26.99 | 25.97 | 26.24 | 5,537,740 | -0.71(-2.64%) |
Oct 10, 2016 | 27.39 | 27.50 | 26.91 | 26.95 | 3,099,330 | -0.33(-1.21%) |
Oct 07, 2016 | 27.52 | 27.52 | 27.04 | 27.28 | 2,695,197 | -0.23(-0.83%) |
Oct 06, 2016 | 27.31 | 27.52 | 27.16 | 27.51 | 3,450,752 | +0.20(+0.74%) |
Oct 05, 2016 | 27.10 | 27.52 | 27.03 | 27.31 | 3,189,202 | +0.35(+1.30%) |
Oct 04, 2016 | 27.16 | 27.34 | 26.87 | 26.96 | 2,916,989 | -0.22(-0.81%) |
Oct 03, 2016 | 27.28 | 27.44 | 27.10 | 27.18 | 2,750,979 | -0.14(-0.52%) |
Sep 30, 2016 | 27.30 | 27.57 | 27.19 | 27.32 | 5,984,817 | +0.07(+0.27%) |
Sep 29, 2016 | 27.10 | 27.42 | 26.77 | 27.24 | 4,481,985 | +0.14(+0.52%) |
Sep 28, 2016 | 26.99 | 27.16 | 26.85 | 27.10 | 3,033,044 | +0.15(+0.54%) |
Sep 27, 2016 | 26.51 | 26.99 | 26.38 | 26.96 | 3,480,112 | +0.37(+1.41%) |
Sep 26, 2016 | 26.59 | 26.70 | 26.42 | 26.58 | 2,175,015 | -0.07(-0.28%) |
Sep 23, 2016 | 26.92 | 26.96 | 26.64 | 26.66 | 2,241,132 | -0.24(-0.88%) |
Sep 22, 2016 | 27.06 | 27.18 | 26.63 | 26.89 | 3,846,286 | +0.03(+0.10%) |
Sep 21, 2016 | 26.60 | 26.89 | 26.52 | 26.87 | 3,240,104 | +0.40(+1.53%) |
Sep 20, 2016 | 26.72 | 26.74 | 26.41 | 26.46 | 3,383,777 | -0.17(-0.64%) |
Sep 19, 2016 | 26.70 | 26.94 | 26.51 | 26.63 | 2,803,472 | +0.12(+0.46%) |
Sep 16, 2016 | 26.56 | 26.70 | 26.21 | 26.51 | 7,695,139 | -0.06(-0.22%) |
Sep 15, 2016 | 26.15 | 26.77 | 26.08 | 26.57 | 6,676,106 | +0.45(+1.73%) |
Sep 14, 2016 | 25.97 | 26.18 | 25.76 | 26.12 | 3,211,097 | +0.12(+0.47%) |
Sep 13, 2016 | 26.19 | 26.36 | 25.88 | 25.99 | 5,541,032 | -0.32(-1.22%) |
Sep 12, 2016 | 25.66 | 26.37 | 25.56 | 26.31 | 4,444,185 | +0.59(+2.29%) |
Sep 09, 2016 | 26.45 | 26.54 | 25.64 | 25.72 | 6,703,614 | -0.94(-3.53%) |
Sep 08, 2016 | 26.71 | 26.79 | 26.51 | 26.67 | 3,986,503 | -0.05(-0.20%) |
Sep 07, 2016 | 27.03 | 27.19 | 26.62 | 26.72 | 11,513,383 | -0.66(-2.39%) |
Sep 06, 2016 | 27.61 | 27.72 | 27.17 | 27.37 | 6,267,744 | -0.18(-0.67%) |
Sep 02, 2016 | 27.58 | 27.56 | 27.56 | 27.56 | 4,244,935 | -0.05(-0.18%) |
Sep 01, 2016 | 27.30 | 27.61 | 27.06 | 27.61 | 7,765,189 | +0.39(+1.44%) |
Aug 31, 2016 | 27.07 | 27.25 | 26.88 | 27.21 | 5,153,835 | +0.21(+0.78%) |
Aug 30, 2016 | 27.15 | 27.36 | 26.92 | 27.00 | 3,449,426 | -0.07(-0.28%) |
Aug 29, 2016 | 27.11 | 27.25 | 27.06 | 27.08 | 2,539,701 | +0.01(+0.03%) |
Aug 26, 2016 | 26.91 | 27.36 | 26.90 | 27.07 | 3,497,310 | +0.20(+0.74%) |
Aug 25, 2016 | 26.83 | 27.09 | 26.77 | 26.87 | 4,027,485 | +0.05(+0.18%) |
Aug 24, 2016 | 26.88 | 27.01 | 26.76 | 26.82 | 3,315,430 | -0.17(-0.62%) |
Aug 23, 2016 | 27.07 | 27.21 | 26.98 | 26.99 | 3,960,435 | +0.06(+0.21%) |
Aug 22, 2016 | 26.79 | 26.96 | 26.78 | 26.93 | 2,809,109 | -0.01(-0.05%) |
Aug 19, 2016 | 26.94 | 27.18 | 26.84 | 26.95 | 3,880,157 | +0.03(+0.11%) |
Aug 18, 2016 | 26.72 | 26.96 | 26.59 | 26.92 | 3,951,033 | +0.28(+1.06%) |
Aug 17, 2016 | 26.55 | 26.66 | 26.35 | 26.63 | 2,556,941 | +0.05(+0.20%) |
Aug 16, 2016 | 26.61 | 26.78 | 26.48 | 26.58 | 3,198,423 | -0.17(-0.62%) |
Aug 15, 2016 | 26.56 | 26.77 | 26.45 | 26.75 | 5,436,537 | +0.31(+1.16%) |
Aug 12, 2016 | 26.88 | 26.88 | 26.34 | 26.44 | 3,365,421 | -0.11(-0.43%) |
Aug 11, 2016 | 26.38 | 26.59 | 26.29 | 26.56 | 5,892,016 | +0.18(+0.70%) |
Aug 10, 2016 | 26.49 | 26.59 | 26.30 | 26.37 | 8,106,040 | -0.12(-0.46%) |
Aug 09, 2016 | 26.06 | 27.08 | 25.98 | 26.49 | 18,835,268 | +1.75(+7.06%) |
Aug 08, 2016 | 24.73 | 24.96 | 24.70 | 24.75 | 4,459,433 | +0.03(+0.12%) |
Aug 05, 2016 | 24.46 | 24.72 | 24.40 | 24.72 | 4,584,039 | +0.35(+1.45%) |
Aug 04, 2016 | 24.21 | 24.39 | 24.19 | 24.36 | 4,090,829 | +0.18(+0.76%) |
Aug 03, 2016 | 23.99 | 24.20 | 23.95 | 24.18 | 3,628,478 | +0.15(+0.64%) |
Aug 02, 2016 | 24.29 | 24.36 | 23.82 | 24.03 | 4,148,906 | -0.36(-1.49%) |