Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.40 | 25.99 | 25.25 | 25.94 | 1,594,650 | +0.34(+1.33%) |
Oct 28, 2016 | 25.15 | 25.70 | 25.15 | 25.60 | 1,442,297 | +0.35(+1.39%) |
Oct 27, 2016 | 25.58 | 25.58 | 25.03 | 25.25 | 1,749,380 | -0.29(-1.14%) |
Oct 26, 2016 | 25.71 | 25.89 | 25.40 | 25.54 | 2,506,229 | -0.31(-1.20%) |
Oct 25, 2016 | 26.22 | 26.29 | 25.76 | 25.85 | 1,298,878 | -0.58(-2.19%) |
Oct 24, 2016 | 26.64 | 26.64 | 26.24 | 26.43 | 858,498 | +0.10(+0.38%) |
Oct 21, 2016 | 26.11 | 26.39 | 25.84 | 26.33 | 1,216,962 | +0.00(+0.00%) |
Oct 20, 2016 | 26.34 | 26.53 | 26.26 | 26.33 | 995,117 | +0.04(+0.15%) |
Oct 19, 2016 | 26.07 | 26.35 | 25.94 | 26.29 | 771,916 | +0.30(+1.15%) |
Oct 18, 2016 | 26.04 | 26.08 | 25.71 | 25.99 | 1,162,961 | +0.00(+0.00%) |
Oct 17, 2016 | 25.91 | 26.09 | 25.89 | 25.99 | 1,029,119 | -0.01(-0.04%) |
Oct 14, 2016 | 25.95 | 26.11 | 25.71 | 26.00 | 1,600,504 | +0.05(+0.19%) |
Oct 13, 2016 | 25.70 | 26.03 | 25.43 | 25.95 | 1,356,389 | +0.01(+0.04%) |
Oct 12, 2016 | 25.47 | 26.05 | 25.41 | 25.94 | 1,597,936 | +0.58(+2.29%) |
Oct 11, 2016 | 25.69 | 25.73 | 25.20 | 25.36 | 1,543,260 | -0.39(-1.51%) |
Oct 10, 2016 | 25.72 | 25.83 | 25.55 | 25.75 | 683,910 | +0.21(+0.82%) |
Oct 07, 2016 | 25.75 | 25.78 | 25.08 | 25.54 | 2,270,270 | -0.15(-0.58%) |
Oct 06, 2016 | 25.86 | 25.86 | 25.57 | 25.69 | 1,294,492 | -0.17(-0.66%) |
Oct 05, 2016 | 25.48 | 25.89 | 25.44 | 25.86 | 2,918,879 | +0.60(+2.38%) |
Oct 04, 2016 | 25.32 | 25.78 | 25.07 | 25.26 | 2,576,310 | -0.11(-0.43%) |
Oct 03, 2016 | 25.72 | 25.82 | 25.22 | 25.37 | 2,033,805 | -0.31(-1.21%) |
Sep 30, 2016 | 25.90 | 26.08 | 25.58 | 25.68 | 3,852,685 | -0.27(-1.04%) |
Sep 29, 2016 | 27.15 | 27.28 | 25.89 | 25.95 | 8,617,483 | -2.06(-7.35%) |
Sep 28, 2016 | 28.04 | 28.19 | 27.54 | 28.01 | 4,688,795 | -0.15(-0.53%) |
Sep 27, 2016 | 27.90 | 28.37 | 27.75 | 28.16 | 24,499,486 | +0.34(+1.22%) |
Sep 26, 2016 | 28.13 | 28.59 | 27.80 | 27.82 | 7,671,790 | +1.21(+4.55%) |
Sep 23, 2016 | 26.37 | 26.88 | 26.37 | 26.61 | 785,708 | +0.15(+0.57%) |
Sep 22, 2016 | 26.61 | 26.73 | 26.37 | 26.46 | 1,530,919 | +0.13(+0.49%) |
Sep 21, 2016 | 26.28 | 26.52 | 26.03 | 26.33 | 1,652,187 | +0.10(+0.38%) |
Sep 20, 2016 | 26.61 | 26.73 | 26.13 | 26.23 | 1,506,934 | -0.35(-1.32%) |
Sep 19, 2016 | 26.61 | 26.80 | 26.41 | 26.58 | 1,314,925 | -0.05(-0.19%) |
Sep 16, 2016 | 26.64 | 26.90 | 26.43 | 26.63 | 1,723,389 | -0.03(-0.11%) |
Sep 15, 2016 | 27.11 | 27.04 | 26.41 | 26.66 | 1,676,903 | -0.45(-1.66%) |
Sep 14, 2016 | 26.78 | 27.16 | 26.46 | 27.11 | 1,638,896 | +0.40(+1.50%) |
Sep 13, 2016 | 26.90 | 27.08 | 26.43 | 26.71 | 1,344,789 | -0.48(-1.77%) |
Sep 12, 2016 | 27.15 | 27.32 | 26.76 | 27.19 | 1,758,980 | +0.15(+0.55%) |
Sep 09, 2016 | 27.77 | 27.80 | 26.99 | 27.04 | 1,744,040 | -0.83(-2.98%) |
Sep 08, 2016 | 28.67 | 28.67 | 27.87 | 27.87 | 1,602,346 | -0.89(-3.09%) |
Sep 07, 2016 | 27.71 | 28.86 | 27.43 | 28.76 | 2,934,180 | +1.08(+3.90%) |
Sep 06, 2016 | 27.79 | 27.79 | 27.44 | 27.68 | 944,074 | -0.03(-0.11%) |
Sep 02, 2016 | 27.55 | 27.71 | 27.71 | 27.71 | 1,067,700 | +0.30(+1.09%) |
Sep 01, 2016 | 27.30 | 27.46 | 27.05 | 27.41 | 773,661 | +0.19(+0.70%) |
Aug 31, 2016 | 27.05 | 27.34 | 27.05 | 27.22 | 819,326 | +0.25(+0.93%) |
Aug 30, 2016 | 27.45 | 27.49 | 26.84 | 26.97 | 1,090,494 | -0.42(-1.53%) |
Aug 29, 2016 | 27.19 | 27.50 | 27.16 | 27.39 | 880,250 | +0.20(+0.74%) |
Aug 26, 2016 | 27.89 | 27.89 | 27.00 | 27.19 | 1,888,506 | -0.60(-2.16%) |
Aug 25, 2016 | 28.34 | 28.37 | 27.70 | 27.79 | 1,219,952 | -0.56(-1.98%) |
Aug 24, 2016 | 28.01 | 28.57 | 27.96 | 28.35 | 2,112,997 | +0.31(+1.11%) |
Aug 23, 2016 | 27.79 | 28.12 | 27.74 | 28.04 | 1,561,537 | +0.29(+1.05%) |
Aug 22, 2016 | 27.38 | 28.13 | 27.38 | 27.75 | 1,829,898 | -0.17(-0.61%) |
Aug 19, 2016 | 27.39 | 28.04 | 27.35 | 27.92 | 1,250,431 | +0.51(+1.86%) |
Aug 18, 2016 | 27.39 | 27.86 | 27.25 | 27.41 | 1,150,846 | +0.09(+0.33%) |
Aug 17, 2016 | 27.64 | 27.70 | 27.25 | 27.32 | 1,748,197 | -0.51(-1.83%) |
Aug 16, 2016 | 27.41 | 27.90 | 27.24 | 27.83 | 1,856,003 | +0.45(+1.64%) |
Aug 15, 2016 | 27.10 | 27.52 | 27.10 | 27.38 | 1,140,988 | +0.32(+1.18%) |
Aug 12, 2016 | 26.85 | 27.22 | 26.85 | 27.06 | 1,307,796 | +0.18(+0.67%) |
Aug 11, 2016 | 26.95 | 27.31 | 26.69 | 26.88 | 1,092,268 | +0.18(+0.67%) |
Aug 10, 2016 | 26.49 | 26.85 | 26.44 | 26.70 | 1,902,940 | +0.25(+0.95%) |
Aug 09, 2016 | 26.55 | 26.66 | 26.43 | 26.45 | 1,373,442 | -0.04(-0.15%) |
Aug 08, 2016 | 26.32 | 26.59 | 26.19 | 26.49 | 1,557,483 | +0.00(+0.00%) |
Aug 05, 2016 | 26.44 | 26.90 | 26.12 | 26.49 | 1,950,543 | +0.00(+0.00%) |
Aug 04, 2016 | 28.02 | 28.81 | 26.07 | 26.49 | 8,759,969 | -3.36(-11.26%) |
Aug 03, 2016 | 28.70 | 29.92 | 28.25 | 29.85 | 2,813,130 | +1.14(+3.97%) |
Aug 02, 2016 | 29.37 | 29.39 | 28.61 | 28.71 | 1,370,382 | -0.62(-2.11%) |