Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.43 | 27.46 | 27.32 | 27.35 | 21,915,618 | -0.06(-0.23%) |
Oct 28, 2016 | 27.61 | 27.73 | 27.35 | 27.41 | 18,750,744 | -0.19(-0.68%) |
Oct 27, 2016 | 27.14 | 27.69 | 27.08 | 27.60 | 39,278,580 | +0.52(+1.91%) |
Oct 26, 2016 | 27.14 | 27.32 | 27.05 | 27.08 | 26,470,898 | -0.12(-0.44%) |
Oct 25, 2016 | 27.45 | 27.17 | 27.20 | 28,918,756 | -0.21(-0.77%) | |
Oct 24, 2016 | 27.69 | 27.81 | 27.36 | 27.41 | 34,149,832 | +0.01(+0.02%) |
Oct 21, 2016 | 27.74 | 27.81 | 27.26 | 27.40 | 43,595,856 | -0.53(-1.91%) |
Oct 20, 2016 | 28.16 | 28.18 | 27.80 | 27.94 | 47,661,552 | -0.70(-2.46%) |
Oct 19, 2016 | 28.68 | 28.78 | 28.62 | 28.64 | 18,205,492 | +0.06(+0.22%) |
Oct 18, 2016 | 28.77 | 28.77 | 28.45 | 28.58 | 19,126,540 | -0.09(-0.32%) |
Oct 17, 2016 | 28.55 | 28.76 | 28.45 | 28.67 | 18,858,632 | +0.09(+0.30%) |
Oct 14, 2016 | 28.62 | 28.77 | 28.58 | 28.59 | 15,572,469 | -0.01(-0.02%) |
Oct 13, 2016 | 28.56 | 28.66 | 28.32 | 28.59 | 19,624,516 | -0.01(-0.02%) |
Oct 12, 2016 | 28.40 | 28.70 | 28.39 | 28.60 | 15,619,778 | +0.23(+0.80%) |
Oct 11, 2016 | 28.48 | 28.55 | 28.23 | 28.37 | 20,646,522 | -0.16(-0.58%) |
Oct 10, 2016 | 28.56 | 28.60 | 28.22 | 28.53 | 18,799,124 | +0.15(+0.54%) |
Oct 07, 2016 | 28.69 | 28.73 | 28.38 | 28.38 | 24,303,240 | -0.19(-0.68%) |
Oct 06, 2016 | 28.61 | 28.72 | 28.41 | 28.57 | 20,620,756 | -0.01(-0.02%) |
Oct 05, 2016 | 28.82 | 28.89 | 28.44 | 28.58 | 30,238,122 | +0.09(+0.33%) |
Oct 04, 2016 | 28.77 | 28.86 | 28.34 | 28.49 | 24,746,238 | -0.34(-1.20%) |
Oct 03, 2016 | 28.81 | 28.97 | 28.67 | 28.83 | 16,387,187 | -0.06(-0.19%) |
Sep 30, 2016 | 29.14 | 29.21 | 28.87 | 28.89 | 23,473,720 | -0.08(-0.27%) |
Sep 29, 2016 | 28.81 | 29.12 | 28.77 | 28.96 | 19,417,644 | +0.03(+0.12%) |
Sep 28, 2016 | 29.07 | 29.14 | 28.79 | 28.93 | 23,891,462 | -0.24(-0.82%) |
Sep 27, 2016 | 29.07 | 29.26 | 28.90 | 29.17 | 14,840,670 | +0.19(+0.65%) |
Sep 26, 2016 | 29.15 | 29.21 | 28.91 | 28.98 | 19,001,060 | -0.23(-0.78%) |
Sep 23, 2016 | 29.06 | 29.35 | 28.98 | 29.21 | 23,420,254 | +0.12(+0.40%) |
Sep 22, 2016 | 28.98 | 29.17 | 28.90 | 29.09 | 22,946,802 | +0.27(+0.93%) |
Sep 21, 2016 | 28.55 | 28.90 | 28.48 | 28.82 | 25,974,150 | +0.33(+1.17%) |
Sep 20, 2016 | 28.67 | 28.79 | 28.41 | 28.49 | 25,203,788 | +0.04(+0.14%) |
Sep 19, 2016 | 28.84 | 28.87 | 28.35 | 28.45 | 26,234,238 | -0.38(-1.31%) |
Sep 16, 2016 | 28.84 | 28.88 | 28.69 | 28.83 | 35,868,424 | -0.06(-0.19%) |
Sep 15, 2016 | 28.61 | 28.95 | 28.41 | 28.89 | 23,478,396 | +0.27(+0.95%) |
Sep 14, 2016 | 28.67 | 28.82 | 28.51 | 28.61 | 21,489,004 | +0.02(+0.08%) |
Sep 13, 2016 | 28.92 | 28.96 | 28.42 | 28.59 | 31,671,950 | -0.62(-2.13%) |
Sep 12, 2016 | 28.76 | 29.36 | 28.74 | 29.21 | 28,213,806 | +0.42(+1.45%) |
Sep 09, 2016 | 29.52 | 29.59 | 28.77 | 28.80 | 32,856,362 | -0.99(-3.32%) |
Sep 08, 2016 | 29.79 | 29.94 | 29.69 | 29.79 | 16,205,190 | -0.06(-0.20%) |
Sep 07, 2016 | 29.73 | 29.89 | 29.61 | 29.85 | 19,096,880 | +0.11(+0.37%) |
Sep 06, 2016 | 29.50 | 29.92 | 29.36 | 29.74 | 31,015,612 | +0.35(+1.19%) |
Sep 02, 2016 | 29.34 | 29.39 | 29.39 | 29.39 | 23,889,034 | +0.18(+0.61%) |
Sep 01, 2016 | 28.97 | 29.29 | 28.92 | 29.21 | 17,975,014 | +0.13(+0.44%) |
Aug 31, 2016 | 29.02 | 29.15 | 28.94 | 29.08 | 18,697,442 | +0.03(+0.11%) |
Aug 30, 2016 | 29.22 | 29.22 | 28.91 | 29.05 | 16,486,867 | -0.13(-0.44%) |
Aug 29, 2016 | 29.10 | 29.28 | 28.99 | 29.17 | 21,522,566 | +0.24(+0.83%) |
Aug 26, 2016 | 29.25 | 29.46 | 28.84 | 28.94 | 27,182,142 | -0.38(-1.29%) |
Aug 25, 2016 | 29.19 | 29.34 | 29.08 | 29.31 | 15,619,867 | +0.12(+0.42%) |
Aug 24, 2016 | 29.20 | 29.30 | 28.99 | 29.19 | 16,016,941 | -0.06(-0.19%) |
Aug 23, 2016 | 29.26 | 29.35 | 29.15 | 29.25 | 13,991,289 | +0.04(+0.15%) |
Aug 22, 2016 | 29.22 | 29.26 | 28.99 | 29.20 | 14,726,741 | +0.06(+0.19%) |
Aug 19, 2016 | 29.39 | 29.40 | 28.99 | 29.15 | 21,577,890 | -0.23(-0.79%) |
Aug 18, 2016 | 29.42 | 29.49 | 29.19 | 29.38 | 20,163,090 | -0.17(-0.56%) |
Aug 17, 2016 | 29.40 | 29.55 | 29.11 | 29.55 | 23,267,836 | +0.23(+0.78%) |
Aug 16, 2016 | 29.73 | 29.74 | 29.30 | 29.32 | 25,072,380 | -0.47(-1.59%) |
Aug 15, 2016 | 29.82 | 29.92 | 29.75 | 29.79 | 14,847,531 | -0.02(-0.07%) |
Aug 12, 2016 | 29.99 | 30.00 | 29.74 | 29.81 | 13,775,166 | -0.12(-0.39%) |
Aug 11, 2016 | 29.90 | 30.00 | 29.86 | 29.93 | 14,080,832 | +0.03(+0.09%) |
Aug 10, 2016 | 29.91 | 30.00 | 29.78 | 29.90 | 15,970,953 | +0.08(+0.28%) |
Aug 09, 2016 | 29.79 | 29.89 | 29.64 | 29.82 | 14,227,341 | +0.04(+0.13%) |
Aug 08, 2016 | 29.81 | 29.86 | 29.67 | 29.78 | 17,688,694 | -0.03(-0.09%) |
Aug 05, 2016 | 29.97 | 30.00 | 29.64 | 29.81 | 24,221,646 | -0.16(-0.54%) |
Aug 04, 2016 | 30.01 | 30.09 | 29.91 | 29.97 | 20,351,760 | +0.02(+0.06%) |
Aug 03, 2016 | 30.10 | 30.12 | 29.80 | 29.95 | 18,767,732 | -0.06(-0.19%) |
Aug 02, 2016 | 30.26 | 30.34 | 29.85 | 30.01 | 33,161,732 | -0.28(-0.92%) |