Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.78 | 27.85 | 27.46 | 27.49 | 2,851,250 | -0.15(-0.53%) |
Oct 28, 2016 | 27.94 | 28.09 | 27.38 | 27.63 | 3,798,186 | -0.21(-0.74%) |
Oct 27, 2016 | 27.94 | 28.13 | 27.61 | 27.84 | 5,919,150 | +0.14(+0.49%) |
Oct 26, 2016 | 27.34 | 27.75 | 27.20 | 27.70 | 2,830,928 | +0.28(+1.03%) |
Oct 25, 2016 | 28.19 | 28.28 | 27.40 | 27.42 | 3,989,384 | -0.75(-2.67%) |
Oct 24, 2016 | 28.89 | 28.92 | 28.07 | 28.17 | 7,368,078 | -0.62(-2.17%) |
Oct 21, 2016 | 29.02 | 29.25 | 28.11 | 28.80 | 8,923,611 | +1.27(+4.61%) |
Oct 20, 2016 | 27.80 | 27.94 | 27.35 | 27.53 | 4,283,169 | -0.27(-0.98%) |
Oct 19, 2016 | 27.86 | 28.02 | 27.66 | 27.80 | 2,208,397 | +0.06(+0.21%) |
Oct 18, 2016 | 27.88 | 28.01 | 27.65 | 27.74 | 2,299,824 | +0.28(+1.03%) |
Oct 17, 2016 | 27.81 | 27.93 | 27.32 | 27.46 | 4,047,371 | -0.37(-1.33%) |
Oct 14, 2016 | 27.83 | 28.10 | 27.70 | 27.83 | 2,323,534 | +0.38(+1.39%) |
Oct 13, 2016 | 27.47 | 27.56 | 27.08 | 27.45 | 4,259,502 | -0.58(-2.05%) |
Oct 12, 2016 | 28.22 | 28.29 | 27.96 | 28.02 | 2,257,435 | -0.21(-0.76%) |
Oct 11, 2016 | 28.60 | 28.83 | 28.04 | 28.24 | 4,331,123 | -0.47(-1.63%) |
Oct 10, 2016 | 29.14 | 29.21 | 28.68 | 28.71 | 2,187,685 | -0.15(-0.51%) |
Oct 07, 2016 | 28.92 | 28.98 | 28.58 | 28.85 | 2,903,358 | -0.09(-0.30%) |
Oct 06, 2016 | 29.04 | 29.12 | 28.74 | 28.94 | 1,426,674 | +0.00(+0.00%) |
Oct 05, 2016 | 28.54 | 29.10 | 28.52 | 28.94 | 3,385,808 | +0.54(+1.89%) |
Oct 04, 2016 | 28.42 | 28.72 | 28.32 | 28.41 | 2,343,626 | +0.12(+0.41%) |
Oct 03, 2016 | 28.25 | 28.50 | 28.11 | 28.29 | 3,250,877 | -0.14(-0.48%) |
Sep 30, 2016 | 27.95 | 28.66 | 27.95 | 28.42 | 5,488,922 | +0.68(+2.46%) |
Sep 29, 2016 | 27.70 | 28.21 | 27.44 | 27.74 | 4,762,362 | +0.02(+0.07%) |
Sep 28, 2016 | 27.67 | 27.75 | 27.31 | 27.72 | 2,010,829 | +0.29(+1.07%) |
Sep 27, 2016 | 27.06 | 27.48 | 26.87 | 27.43 | 2,292,479 | +0.21(+0.75%) |
Sep 26, 2016 | 27.28 | 27.59 | 27.14 | 27.22 | 2,769,773 | -0.50(-1.80%) |
Sep 23, 2016 | 27.74 | 28.02 | 27.59 | 27.72 | 2,688,216 | -0.10(-0.35%) |
Sep 22, 2016 | 28.21 | 28.24 | 27.74 | 27.82 | 5,973,768 | +0.00(+0.00%) |
Sep 21, 2016 | 27.67 | 27.97 | 27.38 | 27.82 | 5,117,598 | +0.30(+1.10%) |
Sep 20, 2016 | 28.02 | 28.06 | 27.42 | 27.52 | 3,455,315 | -0.29(-1.05%) |
Sep 19, 2016 | 28.13 | 28.25 | 27.61 | 27.81 | 3,219,616 | +0.35(+1.28%) |
Sep 16, 2016 | 27.33 | 27.73 | 27.22 | 27.46 | 4,758,755 | -0.19(-0.67%) |
Sep 15, 2016 | 26.63 | 27.91 | 26.63 | 27.64 | 6,293,382 | +1.05(+3.96%) |
Sep 14, 2016 | 25.71 | 26.95 | 25.71 | 26.59 | 9,127,533 | +0.49(+1.87%) |
Sep 13, 2016 | 26.25 | 26.57 | 25.93 | 26.10 | 4,046,282 | -0.45(-1.69%) |
Sep 12, 2016 | 25.52 | 26.78 | 25.34 | 26.55 | 8,805,644 | +0.63(+2.45%) |
Sep 09, 2016 | 25.83 | 26.22 | 25.73 | 25.92 | 4,153,693 | +0.06(+0.23%) |
Sep 08, 2016 | 25.47 | 25.98 | 25.47 | 25.86 | 2,542,165 | +0.37(+1.46%) |
Sep 07, 2016 | 25.34 | 25.51 | 25.18 | 25.49 | 1,331,727 | +0.15(+0.58%) |
Sep 06, 2016 | 25.84 | 25.87 | 25.24 | 25.34 | 1,956,031 | -0.51(-1.96%) |
Sep 02, 2016 | 25.55 | 25.85 | 25.85 | 25.85 | 2,243,654 | +0.31(+1.22%) |
Sep 01, 2016 | 25.89 | 25.97 | 25.22 | 25.54 | 2,909,612 | -0.21(-0.83%) |
Aug 31, 2016 | 25.85 | 25.97 | 25.42 | 25.75 | 2,885,500 | -0.06(-0.23%) |
Aug 30, 2016 | 25.51 | 25.83 | 25.38 | 25.81 | 1,916,942 | +0.29(+1.15%) |
Aug 29, 2016 | 25.42 | 25.87 | 25.39 | 25.52 | 3,287,880 | +0.09(+0.35%) |
Aug 26, 2016 | 25.07 | 25.51 | 24.98 | 25.43 | 4,174,628 | +0.53(+2.12%) |
Aug 25, 2016 | 24.54 | 24.91 | 24.54 | 24.90 | 3,002,264 | +0.33(+1.35%) |
Aug 24, 2016 | 24.58 | 24.76 | 24.52 | 24.57 | 1,398,980 | -0.04(-0.16%) |
Aug 23, 2016 | 24.61 | 24.69 | 24.50 | 24.61 | 1,806,209 | +0.17(+0.68%) |
Aug 22, 2016 | 24.51 | 24.59 | 24.36 | 24.44 | 1,562,522 | -0.19(-0.75%) |
Aug 19, 2016 | 24.35 | 24.74 | 24.26 | 24.63 | 1,697,920 | +0.18(+0.72%) |
Aug 18, 2016 | 24.52 | 24.75 | 24.42 | 24.45 | 2,022,851 | -0.18(-0.71%) |
Aug 17, 2016 | 24.80 | 24.84 | 24.57 | 24.63 | 1,632,470 | -0.16(-0.63%) |
Aug 16, 2016 | 24.73 | 24.93 | 24.72 | 24.78 | 1,120,887 | -0.08(-0.31%) |
Aug 15, 2016 | 24.66 | 24.94 | 24.66 | 24.86 | 1,466,001 | +0.24(+0.99%) |
Aug 12, 2016 | 24.89 | 24.89 | 24.40 | 24.62 | 1,706,689 | -0.30(-1.21%) |
Aug 11, 2016 | 24.95 | 24.97 | 24.74 | 24.92 | 1,121,280 | +0.09(+0.35%) |
Aug 10, 2016 | 25.18 | 25.33 | 24.75 | 24.83 | 1,293,891 | -0.34(-1.36%) |
Aug 09, 2016 | 25.32 | 25.55 | 25.17 | 25.17 | 2,155,108 | -0.16(-0.62%) |
Aug 08, 2016 | 25.35 | 25.56 | 25.28 | 25.33 | 2,283,355 | +0.02(+0.08%) |
Aug 05, 2016 | 24.89 | 25.38 | 24.82 | 25.31 | 2,458,268 | +0.81(+3.31%) |
Aug 04, 2016 | 24.39 | 24.53 | 24.17 | 24.50 | 1,553,040 | +0.11(+0.44%) |
Aug 03, 2016 | 23.92 | 24.59 | 23.91 | 24.39 | 2,269,166 | +0.46(+1.92%) |
Aug 02, 2016 | 24.29 | 24.49 | 23.77 | 23.93 | 2,110,625 | -0.37(-1.53%) |