Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.45 | 27.59 | 27.27 | 27.34 | 10,667,719 | +0.04(+0.15%) |
Oct 28, 2016 | 27.44 | 27.71 | 27.01 | 27.30 | 12,505,205 | -0.24(-0.89%) |
Oct 27, 2016 | 27.54 | 27.69 | 27.35 | 27.54 | 15,481,748 | +0.35(+1.29%) |
Oct 26, 2016 | 26.83 | 27.24 | 26.76 | 27.19 | 11,257,576 | +0.19(+0.72%) |
Oct 25, 2016 | 27.03 | 27.19 | 26.88 | 27.00 | 9,774,817 | -0.02(-0.09%) |
Oct 24, 2016 | 27.17 | 27.26 | 26.99 | 27.02 | 11,391,424 | -0.05(-0.18%) |
Oct 21, 2016 | 26.39 | 27.13 | 26.34 | 27.07 | 17,183,970 | +0.44(+1.64%) |
Oct 20, 2016 | 26.58 | 26.87 | 26.37 | 26.63 | 13,157,179 | -0.02(-0.09%) |
Oct 19, 2016 | 26.58 | 26.71 | 26.05 | 26.66 | 22,787,428 | +0.49(+1.89%) |
Oct 18, 2016 | 26.11 | 26.32 | 25.94 | 26.16 | 16,159,612 | +0.43(+1.67%) |
Oct 17, 2016 | 25.94 | 26.04 | 25.59 | 25.73 | 12,494,290 | -0.23(-0.87%) |
Oct 14, 2016 | 26.10 | 26.54 | 25.81 | 25.96 | 16,966,276 | +0.28(+1.07%) |
Oct 13, 2016 | 25.49 | 26.71 | 25.06 | 25.69 | 17,163,194 | -0.15(-0.56%) |
Oct 12, 2016 | 26.05 | 26.21 | 25.81 | 25.83 | 8,330,207 | -0.22(-0.84%) |
Oct 11, 2016 | 26.30 | 26.52 | 25.86 | 26.05 | 8,434,273 | -0.31(-1.17%) |
Oct 10, 2016 | 26.41 | 26.48 | 26.24 | 26.36 | 8,164,571 | +0.20(+0.77%) |
Oct 07, 2016 | 26.18 | 26.32 | 25.86 | 26.15 | 14,090,394 | -0.06(-0.25%) |
Oct 06, 2016 | 26.29 | 26.43 | 26.07 | 26.22 | 14,017,586 | -0.14(-0.52%) |
Oct 05, 2016 | 26.04 | 26.49 | 25.98 | 26.36 | 13,783,489 | +0.42(+1.62%) |
Oct 04, 2016 | 25.96 | 26.23 | 25.75 | 25.94 | 11,767,073 | +0.07(+0.28%) |
Oct 03, 2016 | 25.92 | 26.03 | 25.47 | 25.86 | 12,715,394 | -0.09(-0.34%) |
Sep 30, 2016 | 25.31 | 26.16 | 25.09 | 25.95 | 19,979,134 | +0.83(+3.29%) |
Sep 29, 2016 | 25.72 | 25.99 | 24.88 | 25.13 | 15,383,830 | -0.59(-2.30%) |
Sep 28, 2016 | 25.45 | 25.74 | 25.35 | 25.72 | 9,079,145 | +0.34(+1.34%) |
Sep 27, 2016 | 24.95 | 25.49 | 24.79 | 25.38 | 12,016,052 | +0.26(+1.03%) |
Sep 26, 2016 | 25.52 | 25.56 | 25.06 | 25.12 | 12,622,034 | -0.71(-2.76%) |
Sep 23, 2016 | 26.00 | 26.11 | 25.64 | 25.83 | 11,612,866 | -0.27(-1.02%) |
Sep 22, 2016 | 26.01 | 26.26 | 25.89 | 26.10 | 10,110,383 | +0.26(+1.00%) |
Sep 21, 2016 | 25.77 | 25.95 | 25.50 | 25.84 | 12,440,017 | +0.18(+0.69%) |
Sep 20, 2016 | 25.77 | 25.90 | 25.62 | 25.66 | 10,931,479 | +0.08(+0.32%) |
Sep 19, 2016 | 25.68 | 25.98 | 25.52 | 25.58 | 9,643,611 | +0.01(+0.03%) |
Sep 16, 2016 | 25.64 | 25.74 | 25.40 | 25.57 | 18,228,834 | -0.29(-1.13%) |
Sep 15, 2016 | 25.54 | 26.02 | 25.50 | 25.86 | 12,423,139 | +0.32(+1.24%) |
Sep 14, 2016 | 25.49 | 25.75 | 25.35 | 25.55 | 14,438,134 | +0.08(+0.32%) |
Sep 13, 2016 | 25.65 | 25.90 | 25.31 | 25.47 | 17,238,012 | -0.63(-2.42%) |
Sep 12, 2016 | 25.35 | 26.16 | 25.21 | 26.10 | 17,155,940 | +0.53(+2.06%) |
Sep 09, 2016 | 25.89 | 26.12 | 25.57 | 25.57 | 20,375,522 | -0.36(-1.40%) |
Sep 08, 2016 | 25.66 | 26.07 | 25.59 | 25.94 | 15,683,933 | +0.28(+1.10%) |
Sep 07, 2016 | 25.64 | 25.86 | 25.56 | 25.65 | 13,397,251 | -0.05(-0.19%) |
Sep 06, 2016 | 25.87 | 26.08 | 25.54 | 25.70 | 17,531,040 | -0.11(-0.44%) |
Sep 02, 2016 | 25.87 | 25.81 | 25.81 | 25.81 | 15,180,081 | -0.02(-0.06%) |
Sep 01, 2016 | 26.02 | 26.20 | 25.45 | 25.83 | 14,806,831 | -0.12(-0.47%) |
Aug 31, 2016 | 26.01 | 26.15 | 25.68 | 25.95 | 19,222,120 | -0.11(-0.40%) |
Aug 30, 2016 | 25.43 | 26.06 | 25.46 | 26.06 | 16,979,600 | +0.63(+2.48%) |
Aug 29, 2016 | 25.26 | 25.58 | 25.22 | 25.43 | 11,325,296 | +0.20(+0.80%) |
Aug 26, 2016 | 25.19 | 25.56 | 25.04 | 25.22 | 13,210,009 | +0.15(+0.61%) |
Aug 25, 2016 | 25.02 | 25.14 | 24.91 | 25.07 | 9,683,098 | +0.05(+0.19%) |
Aug 24, 2016 | 24.95 | 25.22 | 24.87 | 25.02 | 15,384,255 | +0.15(+0.62%) |
Aug 23, 2016 | 24.93 | 25.07 | 24.83 | 24.87 | 9,768,039 | +0.10(+0.39%) |
Aug 22, 2016 | 24.64 | 24.85 | 24.60 | 24.77 | 8,170,380 | +0.04(+0.16%) |
Aug 19, 2016 | 24.61 | 24.86 | 24.50 | 24.73 | 10,910,640 | +0.00(+0.00%) |
Aug 18, 2016 | 24.50 | 24.88 | 24.44 | 24.73 | 16,515,770 | +0.15(+0.59%) |
Aug 17, 2016 | 24.50 | 24.67 | 24.38 | 24.58 | 15,227,105 | +0.10(+0.40%) |
Aug 16, 2016 | 24.28 | 24.58 | 24.18 | 24.49 | 27,376,232 | +0.48(+1.99%) |
Aug 15, 2016 | 23.77 | 24.12 | 23.73 | 24.01 | 11,622,212 | +0.40(+1.68%) |
Aug 12, 2016 | 23.60 | 23.64 | 23.36 | 23.61 | 12,043,357 | -0.17(-0.71%) |
Aug 11, 2016 | 23.63 | 23.84 | 23.50 | 23.78 | 10,798,201 | +0.22(+0.93%) |
Aug 10, 2016 | 23.79 | 23.86 | 23.52 | 23.56 | 10,113,302 | -0.19(-0.78%) |
Aug 09, 2016 | 23.60 | 23.87 | 23.60 | 23.75 | 13,604,301 | +0.18(+0.76%) |
Aug 08, 2016 | 23.49 | 23.82 | 23.48 | 23.57 | 11,140,958 | +0.09(+0.38%) |
Aug 05, 2016 | 23.15 | 23.62 | 23.14 | 23.48 | 14,678,122 | +0.59(+2.58%) |
Aug 04, 2016 | 22.88 | 22.99 | 22.66 | 22.89 | 15,025,335 | -0.11(-0.49%) |
Aug 03, 2016 | 22.64 | 23.08 | 22.63 | 23.01 | 13,047,628 | +0.34(+1.50%) |
Aug 02, 2016 | 22.98 | 23.12 | 22.50 | 22.67 | 20,896,182 | -0.40(-1.75%) |