Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.91 | 29.04 | 28.59 | 28.61 | 5,854,786 | -0.17(-0.60%) |
Oct 28, 2016 | 29.06 | 29.27 | 28.46 | 28.78 | 7,714,204 | -0.24(-0.84%) |
Oct 27, 2016 | 29.18 | 29.28 | 28.91 | 29.02 | 7,369,454 | +0.01(+0.03%) |
Oct 26, 2016 | 28.40 | 29.07 | 28.34 | 29.01 | 8,820,809 | +0.40(+1.39%) |
Oct 25, 2016 | 28.98 | 29.08 | 28.59 | 28.62 | 6,429,072 | -0.43(-1.49%) |
Oct 24, 2016 | 29.32 | 29.37 | 28.99 | 29.05 | 6,986,822 | -0.07(-0.25%) |
Oct 21, 2016 | 28.69 | 29.24 | 28.63 | 29.12 | 9,102,579 | +0.09(+0.31%) |
Oct 20, 2016 | 29.29 | 29.39 | 28.96 | 29.03 | 7,201,940 | -0.33(-1.14%) |
Oct 19, 2016 | 29.17 | 29.62 | 29.15 | 29.37 | 10,078,136 | +0.30(+1.02%) |
Oct 18, 2016 | 29.22 | 29.28 | 28.86 | 29.07 | 11,407,456 | +0.47(+1.64%) |
Oct 17, 2016 | 28.87 | 28.97 | 28.10 | 28.60 | 15,338,716 | -0.25(-0.88%) |
Oct 14, 2016 | 28.82 | 29.07 | 28.56 | 28.85 | 8,514,537 | +0.49(+1.72%) |
Oct 13, 2016 | 28.47 | 28.47 | 27.89 | 28.36 | 9,927,295 | -0.27(-0.95%) |
Oct 12, 2016 | 28.82 | 28.93 | 28.62 | 28.64 | 4,788,497 | -0.15(-0.53%) |
Oct 11, 2016 | 29.24 | 29.43 | 28.56 | 28.79 | 7,803,020 | -0.50(-1.69%) |
Oct 10, 2016 | 29.48 | 29.65 | 29.24 | 29.28 | 4,720,579 | +0.05(+0.15%) |
Oct 07, 2016 | 29.27 | 29.45 | 29.04 | 29.24 | 8,337,818 | -0.03(-0.09%) |
Oct 06, 2016 | 29.42 | 29.47 | 28.98 | 29.27 | 8,573,934 | -0.16(-0.55%) |
Oct 05, 2016 | 28.88 | 29.68 | 28.86 | 29.43 | 10,991,215 | +0.69(+2.39%) |
Oct 04, 2016 | 28.53 | 29.01 | 28.47 | 28.74 | 10,542,450 | +0.33(+1.18%) |
Oct 03, 2016 | 28.48 | 28.72 | 28.29 | 28.41 | 6,245,949 | -0.08(-0.29%) |
Sep 30, 2016 | 28.00 | 28.66 | 27.84 | 28.49 | 9,617,844 | +0.79(+2.87%) |
Sep 29, 2016 | 28.02 | 28.36 | 27.57 | 27.70 | 7,924,715 | -0.33(-1.19%) |
Sep 28, 2016 | 27.98 | 28.06 | 27.63 | 28.03 | 5,193,780 | +0.30(+1.07%) |
Sep 27, 2016 | 27.33 | 27.75 | 26.95 | 27.73 | 7,065,899 | +0.24(+0.89%) |
Sep 26, 2016 | 27.46 | 27.75 | 27.38 | 27.49 | 8,650,254 | -0.19(-0.68%) |
Sep 23, 2016 | 28.11 | 28.20 | 27.63 | 27.68 | 6,346,594 | -0.51(-1.82%) |
Sep 22, 2016 | 28.34 | 28.54 | 28.15 | 28.19 | 7,700,900 | +0.10(+0.35%) |
Sep 21, 2016 | 27.96 | 28.24 | 27.70 | 28.09 | 10,269,665 | +0.34(+1.24%) |
Sep 20, 2016 | 28.10 | 28.13 | 27.71 | 27.75 | 4,803,668 | -0.13(-0.45%) |
Sep 19, 2016 | 27.72 | 28.29 | 27.62 | 27.88 | 7,669,812 | +0.32(+1.18%) |
Sep 16, 2016 | 27.69 | 27.71 | 27.44 | 27.55 | 8,369,836 | -0.36(-1.29%) |
Sep 15, 2016 | 27.32 | 28.00 | 27.23 | 27.91 | 10,484,802 | +0.65(+2.38%) |
Sep 14, 2016 | 27.43 | 27.55 | 27.13 | 27.26 | 8,085,916 | -0.21(-0.76%) |
Sep 13, 2016 | 27.49 | 27.70 | 27.21 | 27.47 | 9,490,171 | -0.39(-1.39%) |
Sep 12, 2016 | 27.43 | 27.97 | 27.16 | 27.86 | 13,359,630 | +0.20(+0.72%) |
Sep 09, 2016 | 27.90 | 28.27 | 27.65 | 27.66 | 7,658,082 | -0.24(-0.87%) |
Sep 08, 2016 | 27.81 | 28.09 | 27.75 | 27.90 | 6,649,000 | +0.14(+0.49%) |
Sep 07, 2016 | 27.54 | 27.85 | 27.49 | 27.77 | 7,357,172 | +0.04(+0.13%) |
Sep 06, 2016 | 28.27 | 28.40 | 27.44 | 27.73 | 9,712,101 | -0.49(-1.73%) |
Sep 02, 2016 | 28.08 | 28.22 | 28.22 | 28.22 | 6,692,041 | +0.26(+0.94%) |
Sep 01, 2016 | 28.55 | 28.74 | 27.64 | 27.96 | 9,173,041 | -0.43(-1.53%) |
Aug 31, 2016 | 28.56 | 28.76 | 28.12 | 28.39 | 10,958,195 | -0.14(-0.47%) |
Aug 30, 2016 | 28.12 | 28.55 | 28.12 | 28.53 | 8,749,143 | +0.51(+1.80%) |
Aug 29, 2016 | 27.99 | 28.35 | 27.97 | 28.02 | 8,255,815 | +0.09(+0.32%) |
Aug 26, 2016 | 27.62 | 28.01 | 27.50 | 27.93 | 11,853,059 | +0.42(+1.51%) |
Aug 25, 2016 | 27.27 | 27.52 | 27.20 | 27.52 | 6,279,955 | +0.23(+0.86%) |
Aug 24, 2016 | 27.48 | 27.52 | 27.27 | 27.28 | 7,344,633 | -0.17(-0.62%) |
Aug 23, 2016 | 27.45 | 27.55 | 27.31 | 27.45 | 6,450,070 | +0.22(+0.80%) |
Aug 22, 2016 | 27.34 | 27.41 | 27.16 | 27.24 | 4,755,338 | -0.24(-0.89%) |
Aug 19, 2016 | 27.21 | 27.62 | 27.12 | 27.48 | 6,969,944 | +0.23(+0.86%) |
Aug 18, 2016 | 27.15 | 27.39 | 27.04 | 27.25 | 3,897,933 | +0.07(+0.27%) |
Aug 17, 2016 | 27.15 | 27.31 | 27.06 | 27.17 | 7,683,028 | -0.03(-0.10%) |
Aug 16, 2016 | 27.18 | 27.45 | 27.06 | 27.20 | 5,607,615 | -0.06(-0.23%) |
Aug 15, 2016 | 26.95 | 27.32 | 26.92 | 27.26 | 6,399,018 | +0.46(+1.72%) |
Aug 12, 2016 | 26.65 | 26.85 | 26.38 | 26.80 | 7,175,240 | -0.20(-0.74%) |
Aug 11, 2016 | 26.81 | 27.07 | 26.69 | 27.00 | 6,346,984 | +0.32(+1.22%) |
Aug 10, 2016 | 27.07 | 27.15 | 26.62 | 26.68 | 11,374,714 | -0.42(-1.53%) |
Aug 09, 2016 | 27.07 | 27.24 | 26.93 | 27.09 | 6,704,190 | +0.03(+0.10%) |
Aug 08, 2016 | 27.01 | 27.19 | 26.92 | 27.06 | 10,302,385 | +0.12(+0.43%) |
Aug 05, 2016 | 26.11 | 26.96 | 26.11 | 26.95 | 14,930,342 | +1.30(+5.05%) |
Aug 04, 2016 | 25.50 | 25.67 | 25.29 | 25.65 | 5,301,004 | +0.09(+0.35%) |
Aug 03, 2016 | 25.09 | 25.71 | 25.09 | 25.56 | 11,057,839 | +0.41(+1.65%) |
Aug 02, 2016 | 25.49 | 25.82 | 24.95 | 25.15 | 10,170,130 | -0.37(-1.45%) |