Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.01 | 27.86 | 27.00 | 27.78 | 2,187,063 | +0.71(+2.62%) |
Oct 28, 2016 | 27.01 | 27.63 | 26.98 | 27.07 | 1,714,377 | -0.05(-0.18%) |
Oct 27, 2016 | 27.25 | 27.92 | 26.93 | 27.12 | 5,161,693 | -2.41(-8.16%) |
Oct 26, 2016 | 29.40 | 30.13 | 29.33 | 29.53 | 2,427,040 | -0.03(-0.10%) |
Oct 25, 2016 | 29.59 | 30.05 | 29.40 | 29.56 | 1,796,147 | -0.16(-0.54%) |
Oct 24, 2016 | 29.33 | 29.81 | 29.21 | 29.72 | 1,269,559 | +0.51(+1.75%) |
Oct 21, 2016 | 29.20 | 29.29 | 28.75 | 29.21 | 1,254,395 | -0.03(-0.10%) |
Oct 20, 2016 | 29.10 | 29.31 | 28.80 | 29.24 | 808,062 | +0.12(+0.41%) |
Oct 19, 2016 | 28.91 | 29.23 | 28.53 | 29.12 | 777,164 | +0.22(+0.76%) |
Oct 18, 2016 | 28.85 | 28.99 | 28.66 | 28.90 | 697,994 | +0.31(+1.08%) |
Oct 17, 2016 | 28.47 | 28.69 | 28.32 | 28.59 | 740,389 | -0.03(-0.10%) |
Oct 14, 2016 | 28.68 | 29.01 | 28.43 | 28.62 | 1,366,178 | +0.05(+0.18%) |
Oct 13, 2016 | 28.75 | 28.84 | 27.89 | 28.57 | 2,048,018 | -0.52(-1.79%) |
Oct 12, 2016 | 28.82 | 29.21 | 28.02 | 29.09 | 1,668,034 | +0.38(+1.32%) |
Oct 11, 2016 | 29.45 | 29.46 | 28.48 | 28.71 | 1,174,771 | -0.90(-3.04%) |
Oct 10, 2016 | 29.61 | 30.06 | 29.53 | 29.61 | 1,268,201 | -0.04(-0.13%) |
Oct 07, 2016 | 28.32 | 29.70 | 28.00 | 29.65 | 3,397,544 | +1.88(+6.77%) |
Oct 06, 2016 | 27.86 | 27.96 | 27.70 | 27.77 | 1,324,460 | -0.04(-0.14%) |
Oct 05, 2016 | 28.01 | 28.25 | 27.69 | 27.81 | 2,081,994 | -0.03(-0.11%) |
Oct 04, 2016 | 28.09 | 28.15 | 27.67 | 27.84 | 1,195,555 | -0.06(-0.22%) |
Oct 03, 2016 | 28.03 | 28.23 | 27.79 | 27.90 | 1,285,488 | -0.43(-1.52%) |
Sep 30, 2016 | 28.52 | 28.67 | 28.22 | 28.33 | 1,373,021 | -0.04(-0.14%) |
Sep 29, 2016 | 28.19 | 28.92 | 27.86 | 28.37 | 2,143,557 | +0.05(+0.18%) |
Sep 28, 2016 | 28.43 | 28.55 | 27.77 | 28.32 | 1,872,121 | -0.09(-0.32%) |
Sep 27, 2016 | 28.38 | 28.54 | 28.02 | 28.41 | 1,291,513 | +0.08(+0.28%) |
Sep 26, 2016 | 28.56 | 28.56 | 28.22 | 28.33 | 818,377 | -0.28(-0.98%) |
Sep 23, 2016 | 29.13 | 29.22 | 28.58 | 28.61 | 1,564,797 | -0.71(-2.42%) |
Sep 22, 2016 | 28.98 | 29.54 | 28.63 | 29.32 | 2,273,285 | +0.42(+1.45%) |
Sep 21, 2016 | 28.64 | 28.96 | 28.39 | 28.90 | 1,838,678 | +0.41(+1.44%) |
Sep 20, 2016 | 28.62 | 28.70 | 28.11 | 28.49 | 1,433,310 | +0.25(+0.89%) |
Sep 19, 2016 | 28.29 | 29.10 | 28.22 | 28.24 | 2,304,644 | -0.05(-0.18%) |
Sep 16, 2016 | 28.28 | 28.37 | 27.83 | 28.29 | 3,731,459 | -0.05(-0.18%) |
Sep 15, 2016 | 27.47 | 28.34 | 27.43 | 28.34 | 1,860,365 | +0.87(+3.17%) |
Sep 14, 2016 | 27.42 | 27.64 | 27.21 | 27.47 | 1,060,511 | +0.12(+0.44%) |
Sep 13, 2016 | 26.94 | 27.45 | 26.94 | 27.35 | 1,807,652 | +0.29(+1.07%) |
Sep 12, 2016 | 26.48 | 27.09 | 26.34 | 27.06 | 1,525,961 | +0.33(+1.23%) |
Sep 09, 2016 | 28.04 | 28.14 | 26.45 | 26.73 | 2,756,884 | -1.42(-5.04%) |
Sep 08, 2016 | 28.30 | 28.32 | 27.98 | 28.15 | 1,778,222 | -0.08(-0.28%) |
Sep 07, 2016 | 28.27 | 28.90 | 27.94 | 28.23 | 2,192,433 | +0.01(+0.04%) |
Sep 06, 2016 | 28.50 | 28.87 | 27.89 | 28.22 | 2,807,186 | -0.23(-0.81%) |
Sep 02, 2016 | 28.46 | 28.45 | 28.45 | 28.45 | 960,100 | +0.19(+0.67%) |
Sep 01, 2016 | 28.19 | 28.49 | 27.91 | 28.26 | 1,534,172 | +0.19(+0.68%) |
Aug 31, 2016 | 28.01 | 28.19 | 27.82 | 28.07 | 1,474,120 | +0.01(+0.04%) |
Aug 30, 2016 | 28.00 | 28.17 | 27.87 | 28.06 | 1,084,521 | +0.11(+0.39%) |
Aug 29, 2016 | 27.25 | 28.00 | 27.15 | 27.95 | 1,561,183 | +0.81(+2.98%) |
Aug 26, 2016 | 26.98 | 27.39 | 26.83 | 27.14 | 1,244,893 | +0.28(+1.04%) |
Aug 25, 2016 | 26.67 | 27.05 | 26.58 | 26.86 | 1,087,945 | +0.20(+0.75%) |
Aug 24, 2016 | 27.08 | 27.20 | 26.40 | 26.66 | 1,953,716 | -0.33(-1.22%) |
Aug 23, 2016 | 27.00 | 27.29 | 26.91 | 26.99 | 1,300,908 | +0.18(+0.67%) |
Aug 22, 2016 | 27.06 | 27.16 | 26.74 | 26.81 | 1,022,279 | -0.25(-0.92%) |
Aug 19, 2016 | 27.15 | 27.17 | 26.97 | 27.06 | 1,051,155 | -0.13(-0.48%) |
Aug 18, 2016 | 27.18 | 27.51 | 27.00 | 27.19 | 953,724 | +0.04(+0.15%) |
Aug 17, 2016 | 27.86 | 27.86 | 27.12 | 27.15 | 1,289,087 | -0.63(-2.27%) |
Aug 16, 2016 | 28.28 | 28.37 | 27.77 | 27.78 | 1,061,800 | -0.52(-1.84%) |
Aug 15, 2016 | 27.77 | 28.31 | 27.70 | 28.30 | 2,159,042 | +0.66(+2.39%) |
Aug 12, 2016 | 27.46 | 27.70 | 27.24 | 27.64 | 1,133,782 | +0.18(+0.66%) |
Aug 11, 2016 | 27.40 | 27.62 | 27.15 | 27.46 | 974,337 | +0.10(+0.37%) |
Aug 10, 2016 | 27.26 | 27.37 | 26.97 | 27.36 | 672,847 | +0.10(+0.37%) |
Aug 09, 2016 | 27.22 | 27.63 | 27.07 | 27.26 | 1,004,732 | +0.06(+0.22%) |
Aug 08, 2016 | 27.30 | 27.45 | 27.00 | 27.20 | 1,296,928 | +0.01(+0.04%) |
Aug 05, 2016 | 27.16 | 27.36 | 26.95 | 27.19 | 1,358,972 | +0.26(+0.97%) |
Aug 04, 2016 | 26.89 | 27.15 | 26.66 | 26.93 | 1,199,708 | -0.04(-0.15%) |
Aug 03, 2016 | 26.78 | 27.05 | 26.75 | 26.97 | 1,675,971 | +0.10(+0.37%) |
Aug 02, 2016 | 27.33 | 27.45 | 26.66 | 26.87 | 1,553,910 | -0.61(-2.22%) |