Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.71 | 27.79 | 27.62 | 27.74 | 7,561,813 | -0.07(-0.23%) |
Oct 28, 2016 | 27.74 | 27.86 | 27.70 | 27.81 | 9,264,456 | +0.11(+0.41%) |
Oct 27, 2016 | 27.80 | 27.82 | 27.70 | 27.70 | 2,534,550 | +0.02(+0.09%) |
Oct 26, 2016 | 27.66 | 27.79 | 27.61 | 27.67 | 4,244,885 | -0.11(-0.38%) |
Oct 25, 2016 | 27.75 | 27.81 | 27.65 | 27.78 | 5,561,370 | -0.05(-0.18%) |
Oct 24, 2016 | 27.91 | 27.95 | 27.78 | 27.83 | 9,572,455 | +0.12(+0.44%) |
Oct 21, 2016 | 27.57 | 27.71 | 27.54 | 27.70 | 4,070,203 | -0.10(-0.37%) |
Oct 20, 2016 | 27.67 | 27.87 | 27.66 | 27.81 | 4,815,463 | +0.05(+0.19%) |
Oct 19, 2016 | 27.69 | 27.80 | 27.67 | 27.75 | 2,451,897 | +0.07(+0.23%) |
Oct 18, 2016 | 27.73 | 27.79 | 27.62 | 27.69 | 4,078,042 | +0.28(+1.01%) |
Oct 17, 2016 | 27.41 | 27.48 | 27.33 | 27.41 | 1,781,749 | -0.02(-0.06%) |
Oct 14, 2016 | 27.57 | 27.66 | 27.43 | 27.43 | 3,538,596 | +0.11(+0.39%) |
Oct 13, 2016 | 27.09 | 27.38 | 27.00 | 27.32 | 2,736,900 | -0.12(-0.44%) |
Oct 12, 2016 | 27.44 | 27.55 | 27.37 | 27.44 | 1,695,628 | -0.14(-0.50%) |
Oct 11, 2016 | 27.89 | 27.89 | 27.48 | 27.58 | 12,138,258 | -0.32(-1.14%) |
Oct 10, 2016 | 27.87 | 28.00 | 27.87 | 27.90 | 1,257,519 | +0.11(+0.41%) |
Oct 07, 2016 | 27.85 | 27.87 | 27.55 | 27.79 | 5,491,761 | -0.20(-0.71%) |
Oct 06, 2016 | 28.03 | 28.08 | 27.93 | 27.98 | 8,696,709 | -0.11(-0.39%) |
Oct 05, 2016 | 28.10 | 28.16 | 28.05 | 28.09 | 3,304,147 | +0.14(+0.49%) |
Oct 04, 2016 | 28.02 | 28.13 | 27.84 | 27.96 | 6,005,749 | +0.04(+0.16%) |
Oct 03, 2016 | 27.88 | 27.94 | 27.82 | 27.91 | 3,654,961 | -0.12(-0.42%) |
Sep 30, 2016 | 27.72 | 28.11 | 27.69 | 28.03 | 5,768,339 | +0.49(+1.77%) |
Sep 29, 2016 | 27.96 | 28.05 | 27.41 | 27.54 | 8,223,082 | -0.51(-1.83%) |
Sep 28, 2016 | 27.91 | 28.06 | 27.73 | 28.05 | 3,804,011 | +0.31(+1.13%) |
Sep 27, 2016 | 27.47 | 27.78 | 27.42 | 27.74 | 4,325,755 | -0.04(-0.16%) |
Sep 26, 2016 | 27.81 | 27.89 | 27.77 | 27.79 | 2,116,607 | -0.34(-1.21%) |
Sep 23, 2016 | 28.09 | 28.22 | 28.09 | 28.13 | 3,061,289 | -0.16(-0.56%) |
Sep 22, 2016 | 28.44 | 28.51 | 28.24 | 28.28 | 10,350,242 | +0.42(+1.50%) |
Sep 21, 2016 | 27.61 | 27.90 | 27.52 | 27.87 | 4,567,053 | +0.41(+1.48%) |
Sep 20, 2016 | 27.61 | 27.64 | 27.44 | 27.46 | 2,343,515 | +0.05(+0.19%) |
Sep 19, 2016 | 27.47 | 27.56 | 27.35 | 27.41 | 6,074,120 | +0.21(+0.76%) |
Sep 16, 2016 | 27.22 | 27.26 | 27.13 | 27.20 | 6,494,825 | -0.53(-1.90%) |
Sep 15, 2016 | 27.49 | 27.76 | 27.41 | 27.73 | 12,307,626 | +0.20(+0.71%) |
Sep 14, 2016 | 27.52 | 27.72 | 27.48 | 27.53 | 15,694,125 | -0.08(-0.29%) |
Sep 13, 2016 | 27.80 | 27.87 | 27.50 | 27.61 | 5,690,722 | -0.53(-1.88%) |
Sep 12, 2016 | 27.66 | 28.17 | 27.63 | 28.14 | 6,668,190 | +0.19(+0.67%) |
Sep 09, 2016 | 28.32 | 28.35 | 27.94 | 27.96 | 4,854,780 | -0.63(-2.19%) |
Sep 08, 2016 | 28.56 | 28.69 | 28.47 | 28.58 | 11,565,896 | -0.02(-0.06%) |
Sep 07, 2016 | 28.61 | 28.69 | 28.52 | 28.60 | 5,198,010 | +0.07(+0.26%) |
Sep 06, 2016 | 28.43 | 28.54 | 28.38 | 28.52 | 10,082,462 | +0.15(+0.54%) |
Sep 02, 2016 | 28.28 | 28.37 | 28.37 | 28.37 | 9,314,539 | +0.35(+1.25%) |
Sep 01, 2016 | 27.92 | 28.04 | 27.81 | 28.02 | 4,984,089 | +0.22(+0.79%) |
Aug 31, 2016 | 27.88 | 27.97 | 27.73 | 27.80 | 5,026,173 | -0.06(-0.20%) |
Aug 30, 2016 | 27.93 | 27.99 | 27.81 | 27.86 | 3,734,391 | +0.04(+0.15%) |
Aug 29, 2016 | 27.67 | 27.83 | 27.63 | 27.82 | 2,395,132 | +0.08(+0.29%) |
Aug 26, 2016 | 27.97 | 28.29 | 27.60 | 27.74 | 4,590,285 | -0.11(-0.38%) |
Aug 25, 2016 | 27.87 | 27.95 | 27.82 | 27.84 | 1,055,826 | -0.12(-0.44%) |
Aug 24, 2016 | 28.05 | 28.11 | 27.95 | 27.96 | 2,896,344 | -0.07(-0.23%) |
Aug 23, 2016 | 28.09 | 28.19 | 28.01 | 28.03 | 6,358,597 | +0.15(+0.52%) |
Aug 22, 2016 | 27.73 | 27.91 | 27.69 | 27.88 | 2,087,120 | -0.03(-0.12%) |
Aug 19, 2016 | 27.83 | 27.94 | 27.71 | 27.91 | 3,505,460 | -0.24(-0.85%) |
Aug 18, 2016 | 27.98 | 28.17 | 27.98 | 28.15 | 2,930,229 | +0.15(+0.55%) |
Aug 17, 2016 | 27.87 | 28.06 | 27.76 | 28.00 | 4,157,290 | -0.07(-0.25%) |
Aug 16, 2016 | 28.09 | 28.20 | 28.05 | 28.07 | 5,043,731 | -0.03(-0.12%) |
Aug 15, 2016 | 28.09 | 28.18 | 28.09 | 28.10 | 6,415,029 | +0.09(+0.32%) |
Aug 12, 2016 | 28.08 | 28.13 | 27.98 | 28.01 | 3,786,841 | +0.02(+0.06%) |
Aug 11, 2016 | 27.94 | 28.10 | 27.93 | 28.00 | 2,401,396 | +0.20(+0.70%) |
Aug 10, 2016 | 27.83 | 27.87 | 27.77 | 27.80 | 4,013,838 | +0.17(+0.60%) |
Aug 09, 2016 | 27.46 | 27.74 | 27.45 | 27.63 | 5,680,605 | +0.39(+1.45%) |
Aug 08, 2016 | 27.25 | 27.29 | 27.19 | 27.24 | 1,634,916 | +0.08(+0.30%) |
Aug 05, 2016 | 27.05 | 27.18 | 27.00 | 27.16 | 4,260,356 | +0.23(+0.85%) |
Aug 04, 2016 | 26.85 | 26.96 | 26.82 | 26.93 | 2,147,514 | +0.08(+0.30%) |
Aug 03, 2016 | 26.75 | 26.87 | 26.74 | 26.85 | 3,840,716 | -0.09(-0.33%) |
Aug 02, 2016 | 27.10 | 27.10 | 26.86 | 26.94 | 12,163,931 | -0.25(-0.93%) |