Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.35 | 28.40 | 27.80 | 28.10 | 200,207 | -0.15(-0.53%) |
Oct 28, 2016 | 28.05 | 28.55 | 27.95 | 28.25 | 88,321 | +0.25(+0.89%) |
Oct 27, 2016 | 28.25 | 28.30 | 27.90 | 28.00 | 123,989 | -0.20(-0.71%) |
Oct 26, 2016 | 28.15 | 28.45 | 28.05 | 28.20 | 156,313 | -0.05(-0.18%) |
Oct 25, 2016 | 29.25 | 29.32 | 28.15 | 28.25 | 212,805 | -1.10(-3.75%) |
Oct 24, 2016 | 28.90 | 29.50 | 28.90 | 29.35 | 167,257 | +0.60(+2.09%) |
Oct 21, 2016 | 27.90 | 28.75 | 27.70 | 28.75 | 75,843 | +0.70(+2.50%) |
Oct 20, 2016 | 28.15 | 28.20 | 27.90 | 28.05 | 133,167 | -0.20(-0.71%) |
Oct 19, 2016 | 28.45 | 28.45 | 28.00 | 28.25 | 92,023 | -0.10(-0.35%) |
Oct 18, 2016 | 28.35 | 28.45 | 28.15 | 28.35 | 70,357 | +0.35(+1.25%) |
Oct 17, 2016 | 28.15 | 28.30 | 27.95 | 28.00 | 75,427 | -0.16(-0.57%) |
Oct 14, 2016 | 28.24 | 28.41 | 27.90 | 28.16 | 113,107 | +0.06(+0.21%) |
Oct 13, 2016 | 27.90 | 28.10 | 27.67 | 28.10 | 170,061 | -0.07(-0.25%) |
Oct 12, 2016 | 28.10 | 28.32 | 27.96 | 28.17 | 145,891 | -0.01(-0.04%) |
Oct 11, 2016 | 28.67 | 28.67 | 27.82 | 28.18 | 605,098 | -0.51(-1.78%) |
Oct 10, 2016 | 28.42 | 28.87 | 28.35 | 28.69 | 71,637 | +0.32(+1.13%) |
Oct 07, 2016 | 28.44 | 28.44 | 28.08 | 28.37 | 120,532 | -0.09(-0.32%) |
Oct 06, 2016 | 28.70 | 28.70 | 28.27 | 28.46 | 206,222 | -0.39(-1.35%) |
Oct 05, 2016 | 29.10 | 29.11 | 28.77 | 28.85 | 97,620 | -0.24(-0.83%) |
Oct 04, 2016 | 28.57 | 29.21 | 28.52 | 29.09 | 145,855 | +0.48(+1.68%) |
Oct 03, 2016 | 28.50 | 28.77 | 28.17 | 28.61 | 216,975 | -0.05(-0.17%) |
Sep 30, 2016 | 28.67 | 28.79 | 28.12 | 28.66 | 198,227 | +0.15(+0.53%) |
Sep 29, 2016 | 28.93 | 29.22 | 28.49 | 28.51 | 121,676 | -0.53(-1.83%) |
Sep 28, 2016 | 28.93 | 29.05 | 28.61 | 29.04 | 215,009 | +0.14(+0.48%) |
Sep 27, 2016 | 28.10 | 28.91 | 28.10 | 28.90 | 141,892 | +0.74(+2.63%) |
Sep 26, 2016 | 28.20 | 28.33 | 27.91 | 28.16 | 233,519 | -0.22(-0.78%) |
Sep 23, 2016 | 28.40 | 28.50 | 28.28 | 28.38 | 96,938 | +0.04(+0.14%) |
Sep 22, 2016 | 28.36 | 28.63 | 28.21 | 28.34 | 205,794 | -0.07(-0.25%) |
Sep 21, 2016 | 28.25 | 28.56 | 28.13 | 28.41 | 160,848 | +0.17(+0.60%) |
Sep 20, 2016 | 28.44 | 28.46 | 28.03 | 28.24 | 106,605 | -0.11(-0.39%) |
Sep 19, 2016 | 28.25 | 28.58 | 28.07 | 28.35 | 133,542 | +0.10(+0.35%) |
Sep 16, 2016 | 28.43 | 28.50 | 28.20 | 28.25 | 290,650 | -0.17(-0.60%) |
Sep 15, 2016 | 28.30 | 28.48 | 28.16 | 28.42 | 118,322 | +0.12(+0.42%) |
Sep 14, 2016 | 28.09 | 28.34 | 27.96 | 28.30 | 197,532 | +0.12(+0.43%) |
Sep 13, 2016 | 28.45 | 28.65 | 28.11 | 28.18 | 362,518 | -0.39(-1.37%) |
Sep 12, 2016 | 27.83 | 28.57 | 27.66 | 28.57 | 215,847 | +0.41(+1.46%) |
Sep 09, 2016 | 28.31 | 28.40 | 28.03 | 28.16 | 284,404 | -0.35(-1.23%) |
Sep 08, 2016 | 28.64 | 28.65 | 28.28 | 28.51 | 147,379 | -0.08(-0.28%) |
Sep 07, 2016 | 28.70 | 28.97 | 28.32 | 28.59 | 161,833 | -0.06(-0.21%) |
Sep 06, 2016 | 28.81 | 29.00 | 28.46 | 28.65 | 159,009 | +0.02(+0.07%) |
Sep 02, 2016 | 28.74 | 28.63 | 28.63 | 28.63 | 114,200 | +0.16(+0.56%) |
Sep 01, 2016 | 28.07 | 28.57 | 28.07 | 28.47 | 193,772 | +0.15(+0.53%) |
Aug 31, 2016 | 28.45 | 28.67 | 28.09 | 28.32 | 207,401 | -0.14(-0.49%) |
Aug 30, 2016 | 28.44 | 28.55 | 28.20 | 28.46 | 259,835 | +0.11(+0.39%) |
Aug 29, 2016 | 28.42 | 28.68 | 28.02 | 28.35 | 288,249 | -0.08(-0.28%) |
Aug 26, 2016 | 28.88 | 29.00 | 27.91 | 28.43 | 2,220,641 | -0.60(-2.07%) |
Aug 25, 2016 | 28.60 | 29.10 | 28.51 | 29.03 | 384,568 | +0.07(+0.24%) |
Aug 24, 2016 | 28.21 | 29.03 | 28.13 | 28.96 | 419,888 | +0.74(+2.62%) |
Aug 23, 2016 | 27.63 | 28.35 | 27.63 | 28.22 | 443,372 | +0.66(+2.39%) |
Aug 22, 2016 | 27.05 | 27.73 | 27.01 | 27.56 | 222,508 | +0.45(+1.66%) |
Aug 19, 2016 | 26.76 | 27.70 | 26.75 | 27.11 | 286,541 | +0.31(+1.16%) |
Aug 18, 2016 | 26.50 | 27.07 | 26.50 | 26.80 | 182,723 | +0.22(+0.83%) |
Aug 17, 2016 | 26.64 | 26.74 | 26.43 | 26.58 | 311,180 | -0.08(-0.30%) |
Aug 16, 2016 | 26.23 | 26.68 | 26.01 | 26.66 | 317,997 | -0.04(-0.15%) |
Aug 15, 2016 | 26.20 | 26.93 | 26.20 | 26.70 | 466,072 | +0.45(+1.71%) |
Aug 12, 2016 | 26.22 | 26.32 | 25.95 | 26.25 | 168,781 | +0.02(+0.08%) |
Aug 11, 2016 | 25.67 | 26.35 | 25.31 | 26.23 | 332,072 | +0.65(+2.54%) |
Aug 10, 2016 | 26.22 | 26.50 | 25.34 | 25.58 | 302,228 | -0.63(-2.40%) |
Aug 09, 2016 | 25.98 | 26.53 | 25.86 | 26.21 | 306,883 | +0.20(+0.77%) |
Aug 08, 2016 | 27.88 | 27.89 | 25.94 | 26.01 | 946,208 | -1.92(-6.87%) |
Aug 05, 2016 | 28.95 | 28.95 | 27.70 | 27.93 | 670,519 | -0.82(-2.85%) |
Aug 04, 2016 | 29.87 | 30.28 | 26.61 | 28.75 | 1,124,005 | -1.62(-5.33%) |
Aug 03, 2016 | 30.27 | 30.41 | 29.80 | 30.37 | 325,251 | +0.06(+0.20%) |
Aug 02, 2016 | 30.58 | 30.73 | 30.07 | 30.31 | 155,312 | -0.08(-0.26%) |