Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.32 | 26.45 | 26.11 | 26.17 | 22,823,846 | -0.03(-0.10%) |
Oct 28, 2016 | 26.02 | 26.54 | 26.02 | 26.19 | 34,167,424 | +0.17(+0.65%) |
Oct 27, 2016 | 26.52 | 26.56 | 25.65 | 26.02 | 53,120,920 | -0.46(-1.73%) |
Oct 26, 2016 | 27.48 | 27.48 | 26.40 | 26.48 | 50,604,564 | -0.83(-3.04%) |
Oct 25, 2016 | 27.51 | 27.78 | 27.25 | 27.31 | 35,912,864 | -0.19(-0.68%) |
Oct 24, 2016 | 27.76 | 27.76 | 27.35 | 27.49 | 22,789,628 | +0.38(+1.40%) |
Oct 21, 2016 | 27.08 | 27.22 | 26.93 | 27.11 | 27,037,116 | -0.12(-0.45%) |
Oct 20, 2016 | 27.42 | 27.47 | 27.16 | 27.24 | 25,281,444 | -0.24(-0.86%) |
Oct 19, 2016 | 27.56 | 27.73 | 27.39 | 27.47 | 20,160,778 | +0.01(+0.05%) |
Oct 18, 2016 | 27.71 | 27.72 | 27.43 | 27.46 | 18,140,214 | -0.06(-0.22%) |
Oct 17, 2016 | 27.57 | 27.76 | 27.50 | 27.52 | 12,739,553 | -0.08(-0.28%) |
Oct 14, 2016 | 27.60 | 27.82 | 27.51 | 27.60 | 18,106,780 | +0.03(+0.12%) |
Oct 13, 2016 | 27.46 | 27.64 | 27.18 | 27.56 | 16,880,556 | -0.05(-0.18%) |
Oct 12, 2016 | 27.55 | 27.75 | 27.47 | 27.61 | 15,151,516 | +0.12(+0.43%) |
Oct 11, 2016 | 27.82 | 27.82 | 27.46 | 27.49 | 17,440,538 | -0.35(-1.25%) |
Oct 10, 2016 | 27.71 | 27.93 | 27.69 | 27.84 | 17,542,502 | +0.18(+0.64%) |
Oct 07, 2016 | 27.81 | 27.82 | 27.49 | 27.66 | 17,652,632 | -0.02(-0.08%) |
Oct 06, 2016 | 27.77 | 27.85 | 27.55 | 27.69 | 17,123,508 | -0.17(-0.59%) |
Oct 05, 2016 | 27.99 | 28.04 | 27.75 | 27.85 | 19,494,976 | -0.01(-0.05%) |
Oct 04, 2016 | 27.96 | 28.10 | 27.78 | 27.86 | 17,235,434 | -0.15(-0.54%) |
Oct 03, 2016 | 27.88 | 28.08 | 27.81 | 28.02 | 15,896,936 | +0.05(+0.19%) |
Sep 30, 2016 | 28.05 | 28.06 | 27.90 | 27.96 | 25,024,536 | +0.04(+0.14%) |
Sep 29, 2016 | 28.11 | 28.11 | 27.73 | 27.92 | 22,089,518 | -0.18(-0.65%) |
Sep 28, 2016 | 27.89 | 28.12 | 27.82 | 28.11 | 18,435,744 | +0.21(+0.77%) |
Sep 27, 2016 | 27.72 | 27.99 | 27.65 | 27.89 | 20,428,902 | +0.15(+0.55%) |
Sep 26, 2016 | 28.35 | 28.35 | 27.69 | 27.74 | 18,556,338 | -0.56(-2.00%) |
Sep 23, 2016 | 28.11 | 28.45 | 28.11 | 28.30 | 21,829,506 | -0.06(-0.22%) |
Sep 22, 2016 | 28.45 | 28.46 | 28.18 | 28.37 | 20,677,124 | +0.06(+0.21%) |
Sep 21, 2016 | 27.90 | 28.38 | 27.85 | 28.31 | 20,071,426 | +0.39(+1.40%) |
Sep 20, 2016 | 27.95 | 28.14 | 27.83 | 27.92 | 17,973,420 | +0.16(+0.58%) |
Sep 19, 2016 | 27.81 | 27.96 | 27.64 | 27.76 | 16,118,122 | -0.03(-0.11%) |
Sep 16, 2016 | 27.81 | 27.88 | 27.52 | 27.79 | 32,221,224 | -0.13(-0.48%) |
Sep 15, 2016 | 27.36 | 28.00 | 27.32 | 27.92 | 24,058,624 | +0.45(+1.64%) |
Sep 14, 2016 | 27.39 | 27.58 | 27.29 | 27.47 | 18,055,776 | +0.17(+0.62%) |
Sep 13, 2016 | 27.52 | 27.63 | 27.29 | 27.30 | 29,844,752 | -0.42(-1.51%) |
Sep 12, 2016 | 27.38 | 27.78 | 27.33 | 27.72 | 20,412,858 | +0.27(+1.00%) |
Sep 09, 2016 | 27.49 | 27.77 | 27.33 | 27.44 | 33,599,856 | -0.44(-1.59%) |
Sep 08, 2016 | 27.91 | 28.00 | 27.76 | 27.89 | 19,240,762 | -0.08(-0.29%) |
Sep 07, 2016 | 27.87 | 28.01 | 27.82 | 27.97 | 16,907,842 | +0.00(+0.02%) |
Sep 06, 2016 | 27.84 | 27.99 | 27.66 | 27.96 | 17,273,818 | +0.08(+0.27%) |
Sep 02, 2016 | 27.98 | 27.89 | 27.89 | 27.89 | 14,253,497 | +0.11(+0.41%) |
Sep 01, 2016 | 27.65 | 27.85 | 27.51 | 27.77 | 21,026,048 | +0.27(+0.97%) |
Aug 31, 2016 | 27.54 | 27.69 | 27.39 | 27.51 | 16,101,705 | -0.12(-0.44%) |
Aug 30, 2016 | 27.68 | 27.68 | 27.44 | 27.63 | 15,161,387 | -0.05(-0.17%) |
Aug 29, 2016 | 27.68 | 27.82 | 27.63 | 27.68 | 13,798,006 | +0.06(+0.23%) |
Aug 26, 2016 | 27.71 | 27.90 | 27.47 | 27.61 | 15,972,088 | -0.02(-0.08%) |
Aug 25, 2016 | 27.72 | 27.77 | 27.58 | 27.63 | 15,359,265 | -0.05(-0.20%) |
Aug 24, 2016 | 27.60 | 27.76 | 27.56 | 27.69 | 20,979,880 | +0.01(+0.05%) |
Aug 23, 2016 | 28.11 | 28.12 | 27.54 | 27.68 | 23,914,354 | -0.33(-1.17%) |
Aug 22, 2016 | 27.97 | 28.02 | 27.74 | 28.00 | 13,527,862 | +0.06(+0.23%) |
Aug 19, 2016 | 28.31 | 28.35 | 27.90 | 27.94 | 30,439,256 | -0.47(-1.66%) |
Aug 18, 2016 | 28.61 | 28.61 | 28.27 | 28.41 | 13,436,795 | -0.15(-0.53%) |
Aug 17, 2016 | 28.38 | 28.61 | 28.25 | 28.57 | 13,033,102 | +0.19(+0.68%) |
Aug 16, 2016 | 28.34 | 28.52 | 28.30 | 28.37 | 11,190,240 | -0.09(-0.31%) |
Aug 15, 2016 | 28.46 | 28.65 | 28.44 | 28.46 | 11,355,524 | +0.00(+0.01%) |
Aug 12, 2016 | 28.38 | 28.58 | 28.38 | 28.46 | 9,756,506 | -0.07(-0.25%) |
Aug 11, 2016 | 28.35 | 28.58 | 28.31 | 28.53 | 14,040,832 | +0.19(+0.68%) |
Aug 10, 2016 | 28.20 | 28.39 | 28.08 | 28.33 | 17,890,982 | +0.13(+0.48%) |
Aug 09, 2016 | 28.33 | 28.42 | 28.17 | 28.20 | 19,908,394 | -0.07(-0.25%) |
Aug 08, 2016 | 28.28 | 28.32 | 28.14 | 28.27 | 17,330,268 | -0.13(-0.47%) |
Aug 05, 2016 | 28.46 | 28.59 | 28.30 | 28.41 | 16,403,920 | +0.09(+0.31%) |
Aug 04, 2016 | 28.11 | 28.35 | 28.11 | 28.32 | 15,965,945 | +0.14(+0.51%) |
Aug 03, 2016 | 28.25 | 28.36 | 28.00 | 28.17 | 17,718,892 | -0.03(-0.09%) |
Aug 02, 2016 | 28.51 | 28.51 | 28.19 | 28.20 | 16,715,676 | -0.27(-0.95%) |