Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.83 | 27.85 | 27.62 | 27.75 | 2,724,225 | +0.04(+0.13%) |
Oct 28, 2016 | 28.09 | 28.09 | 27.40 | 27.71 | 6,523,995 | +1.13(+4.27%) |
Oct 27, 2016 | 26.98 | 27.12 | 26.58 | 26.58 | 3,048,880 | +0.14(+0.51%) |
Oct 26, 2016 | 26.29 | 26.57 | 26.26 | 26.44 | 2,572,915 | -0.24(-0.88%) |
Oct 25, 2016 | 26.94 | 26.78 | 26.51 | 26.68 | 5,051,233 | -0.26(-0.98%) |
Oct 24, 2016 | 26.99 | 27.03 | 26.83 | 26.94 | 1,704,699 | +0.01(+0.03%) |
Oct 21, 2016 | 26.87 | 27.01 | 26.83 | 26.94 | 2,867,881 | -0.23(-0.84%) |
Oct 20, 2016 | 27.01 | 27.31 | 26.97 | 27.16 | 3,185,114 | +0.39(+1.47%) |
Oct 19, 2016 | 26.87 | 26.96 | 26.74 | 26.77 | 2,139,810 | -0.15(-0.56%) |
Oct 18, 2016 | 26.99 | 27.09 | 26.91 | 26.92 | 5,468,563 | +0.27(+1.02%) |
Oct 17, 2016 | 26.81 | 26.81 | 26.60 | 26.65 | 2,836,876 | -0.29(-1.06%) |
Oct 14, 2016 | 27.10 | 27.19 | 26.86 | 26.94 | 3,877,961 | +0.01(+0.05%) |
Oct 13, 2016 | 26.56 | 27.01 | 26.54 | 26.92 | 7,828,680 | -0.16(-0.58%) |
Oct 12, 2016 | 26.90 | 27.09 | 26.81 | 27.08 | 6,785,042 | -0.19(-0.71%) |
Oct 11, 2016 | 27.53 | 27.57 | 27.23 | 27.27 | 5,993,193 | -0.31(-1.14%) |
Oct 10, 2016 | 27.57 | 27.73 | 27.57 | 27.58 | 2,164,778 | +0.09(+0.34%) |
Oct 07, 2016 | 27.61 | 27.65 | 27.25 | 27.49 | 2,255,805 | +0.01(+0.05%) |
Oct 06, 2016 | 27.35 | 27.50 | 27.26 | 27.48 | 3,983,102 | -0.04(-0.13%) |
Oct 05, 2016 | 27.56 | 27.59 | 27.41 | 27.51 | 1,944,806 | +0.11(+0.42%) |
Oct 04, 2016 | 27.68 | 27.74 | 27.33 | 27.40 | 3,755,525 | +0.06(+0.21%) |
Oct 03, 2016 | 27.34 | 27.40 | 27.24 | 27.34 | 1,901,022 | +0.09(+0.34%) |
Sep 30, 2016 | 27.03 | 27.32 | 26.88 | 27.25 | 3,730,285 | +0.26(+0.95%) |
Sep 29, 2016 | 27.39 | 27.46 | 26.91 | 26.99 | 10,199,947 | -0.60(-2.17%) |
Sep 28, 2016 | 27.39 | 27.61 | 27.25 | 27.59 | 6,874,890 | +0.37(+1.36%) |
Sep 27, 2016 | 27.04 | 27.28 | 26.99 | 27.22 | 2,356,345 | +0.08(+0.29%) |
Sep 26, 2016 | 27.19 | 27.22 | 27.06 | 27.14 | 2,515,264 | -0.22(-0.81%) |
Sep 23, 2016 | 27.33 | 27.50 | 27.31 | 27.36 | 1,523,231 | -0.16(-0.57%) |
Sep 22, 2016 | 27.64 | 27.76 | 27.39 | 27.52 | 3,653,689 | +0.14(+0.50%) |
Sep 21, 2016 | 27.72 | 27.78 | 27.06 | 27.39 | 4,314,133 | -0.42(-1.51%) |
Sep 20, 2016 | 27.95 | 27.98 | 27.77 | 27.81 | 1,334,810 | +0.19(+0.70%) |
Sep 19, 2016 | 27.78 | 27.83 | 27.58 | 27.61 | 1,591,259 | +0.19(+0.70%) |
Sep 16, 2016 | 27.52 | 27.56 | 27.35 | 27.42 | 2,826,694 | -0.35(-1.26%) |
Sep 15, 2016 | 27.64 | 27.86 | 27.54 | 27.77 | 4,427,385 | -0.21(-0.77%) |
Sep 14, 2016 | 27.88 | 28.21 | 27.87 | 27.98 | 3,216,336 | +0.02(+0.08%) |
Sep 13, 2016 | 28.11 | 28.18 | 27.78 | 27.96 | 9,367,043 | -0.45(-1.58%) |
Sep 12, 2016 | 27.96 | 28.44 | 27.72 | 28.41 | 9,798,313 | +0.45(+1.61%) |
Sep 09, 2016 | 28.31 | 28.31 | 27.96 | 27.96 | 3,300,129 | -0.64(-2.25%) |
Sep 08, 2016 | 28.49 | 28.67 | 28.44 | 28.61 | 3,920,540 | +0.35(+1.24%) |
Sep 07, 2016 | 28.09 | 28.28 | 28.06 | 28.26 | 1,311,010 | +0.16(+0.56%) |
Sep 06, 2016 | 27.90 | 28.14 | 27.90 | 28.10 | 1,556,547 | +0.14(+0.51%) |
Sep 02, 2016 | 28.02 | 27.96 | 27.96 | 27.96 | 1,805,125 | +0.55(+2.00%) |
Sep 01, 2016 | 27.35 | 27.48 | 27.24 | 27.41 | 2,951,971 | -0.04(-0.16%) |
Aug 31, 2016 | 27.48 | 27.52 | 27.34 | 27.45 | 2,266,680 | -0.22(-0.80%) |
Aug 30, 2016 | 27.67 | 27.82 | 27.65 | 27.67 | 1,611,679 | -0.11(-0.39%) |
Aug 29, 2016 | 27.63 | 27.83 | 27.62 | 27.78 | 1,874,623 | +0.10(+0.36%) |
Aug 26, 2016 | 27.76 | 27.97 | 27.48 | 27.68 | 2,997,909 | +0.24(+0.88%) |
Aug 25, 2016 | 27.59 | 27.65 | 27.37 | 27.43 | 2,315,740 | -0.16(-0.57%) |
Aug 24, 2016 | 27.88 | 28.00 | 27.52 | 27.59 | 3,426,605 | -0.27(-0.97%) |
Aug 23, 2016 | 27.82 | 28.01 | 27.75 | 27.86 | 8,080,009 | -0.25(-0.89%) |
Aug 22, 2016 | 28.02 | 28.29 | 28.00 | 28.11 | 3,120,653 | -0.19(-0.68%) |
Aug 19, 2016 | 28.03 | 28.35 | 27.94 | 28.31 | 1,558,806 | -0.06(-0.23%) |
Aug 18, 2016 | 28.17 | 28.42 | 28.16 | 28.37 | 1,015,528 | +0.01(+0.03%) |
Aug 17, 2016 | 28.39 | 28.49 | 28.21 | 28.36 | 1,696,833 | -0.11(-0.38%) |
Aug 16, 2016 | 28.53 | 28.69 | 28.45 | 28.47 | 1,228,550 | -0.09(-0.32%) |
Aug 15, 2016 | 28.60 | 28.77 | 28.56 | 28.56 | 903,245 | -0.09(-0.32%) |
Aug 12, 2016 | 28.73 | 28.77 | 28.58 | 28.66 | 1,862,823 | -0.09(-0.32%) |
Aug 11, 2016 | 28.56 | 28.77 | 28.52 | 28.75 | 1,258,758 | +0.33(+1.15%) |
Aug 10, 2016 | 28.53 | 28.57 | 28.28 | 28.42 | 2,154,680 | -0.49(-1.68%) |
Aug 09, 2016 | 28.72 | 28.97 | 28.70 | 28.90 | 1,287,435 | +0.32(+1.12%) |
Aug 08, 2016 | 28.66 | 28.71 | 28.53 | 28.58 | 1,889,170 | -0.19(-0.64%) |
Aug 05, 2016 | 28.56 | 28.77 | 28.48 | 28.77 | 3,153,514 | -0.04(-0.15%) |
Aug 04, 2016 | 28.85 | 29.03 | 28.74 | 28.81 | 3,352,916 | -0.41(-1.39%) |
Aug 03, 2016 | 29.01 | 29.31 | 29.00 | 29.22 | 3,094,948 | -0.44(-1.49%) |
Aug 02, 2016 | 29.79 | 29.89 | 29.51 | 29.66 | 4,387,204 | -0.66(-2.17%) |