Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.64 | 27.88 | 27.51 | 27.79 | 5,417,450 | -0.09(-0.32%) |
Oct 28, 2016 | 28.05 | 28.08 | 27.79 | 27.88 | 6,120,631 | -0.19(-0.69%) |
Oct 27, 2016 | 28.17 | 28.27 | 27.85 | 28.07 | 7,178,447 | +0.06(+0.20%) |
Oct 26, 2016 | 27.60 | 28.11 | 27.47 | 28.01 | 7,817,380 | +0.01(+0.05%) |
Oct 25, 2016 | 28.09 | 28.13 | 27.91 | 28.00 | 9,352,088 | -0.25(-0.88%) |
Oct 24, 2016 | 28.40 | 28.49 | 28.23 | 28.25 | 4,455,538 | -0.31(-1.09%) |
Oct 21, 2016 | 28.48 | 28.65 | 28.45 | 28.56 | 3,315,426 | -0.21(-0.72%) |
Oct 20, 2016 | 28.55 | 28.89 | 28.54 | 28.77 | 4,942,982 | -0.04(-0.14%) |
Oct 19, 2016 | 28.84 | 28.97 | 28.78 | 28.81 | 3,324,927 | -0.19(-0.65%) |
Oct 18, 2016 | 28.90 | 29.03 | 28.85 | 29.00 | 3,578,947 | +0.40(+1.38%) |
Oct 17, 2016 | 28.69 | 28.82 | 28.61 | 28.61 | 5,552,432 | -0.34(-1.18%) |
Oct 14, 2016 | 29.12 | 29.19 | 28.95 | 28.95 | 5,095,476 | -0.49(-1.67%) |
Oct 13, 2016 | 28.92 | 29.57 | 28.89 | 29.44 | 5,562,549 | +0.22(+0.74%) |
Oct 12, 2016 | 29.26 | 29.30 | 29.06 | 29.22 | 3,380,820 | -0.04(-0.14%) |
Oct 11, 2016 | 29.76 | 29.77 | 29.20 | 29.26 | 4,352,522 | -0.62(-2.09%) |
Oct 10, 2016 | 29.83 | 29.97 | 29.82 | 29.89 | 2,276,774 | +0.06(+0.19%) |
Oct 07, 2016 | 29.71 | 29.87 | 29.64 | 29.83 | 3,135,825 | +0.04(+0.14%) |
Oct 06, 2016 | 29.79 | 29.86 | 29.70 | 29.79 | 2,464,041 | -0.30(-0.99%) |
Oct 05, 2016 | 30.09 | 30.17 | 30.00 | 30.09 | 3,007,285 | -0.08(-0.25%) |
Oct 04, 2016 | 30.48 | 30.50 | 30.02 | 30.17 | 4,695,077 | +0.15(+0.51%) |
Oct 03, 2016 | 30.01 | 30.06 | 29.85 | 30.01 | 3,387,805 | +0.06(+0.21%) |
Sep 30, 2016 | 29.79 | 30.05 | 29.74 | 29.95 | 3,726,652 | +0.16(+0.54%) |
Sep 29, 2016 | 30.31 | 30.32 | 29.70 | 29.79 | 4,937,023 | -0.53(-1.76%) |
Sep 28, 2016 | 30.36 | 30.40 | 30.07 | 30.33 | 2,818,730 | +0.24(+0.81%) |
Sep 27, 2016 | 29.74 | 30.10 | 29.66 | 30.08 | 2,985,704 | +0.25(+0.84%) |
Sep 26, 2016 | 29.92 | 29.93 | 29.77 | 29.83 | 2,961,965 | -0.32(-1.06%) |
Sep 23, 2016 | 30.00 | 30.23 | 29.99 | 30.15 | 3,064,331 | -0.11(-0.37%) |
Sep 22, 2016 | 30.29 | 30.47 | 30.23 | 30.26 | 2,734,566 | +0.26(+0.86%) |
Sep 21, 2016 | 29.86 | 30.04 | 29.61 | 30.01 | 4,648,166 | +0.10(+0.35%) |
Sep 20, 2016 | 30.08 | 30.15 | 29.88 | 29.90 | 3,717,740 | -0.17(-0.55%) |
Sep 19, 2016 | 30.18 | 30.22 | 30.01 | 30.07 | 3,157,384 | +0.29(+0.98%) |
Sep 16, 2016 | 29.92 | 30.01 | 29.65 | 29.78 | 4,616,667 | -0.46(-1.52%) |
Sep 15, 2016 | 29.95 | 30.29 | 29.83 | 30.24 | 2,748,567 | +0.27(+0.90%) |
Sep 14, 2016 | 29.87 | 30.02 | 29.73 | 29.97 | 3,916,109 | +0.44(+1.51%) |
Sep 13, 2016 | 29.88 | 29.91 | 29.47 | 29.52 | 5,263,190 | -0.55(-1.82%) |
Sep 12, 2016 | 29.51 | 30.11 | 29.50 | 30.07 | 4,628,799 | +0.56(+1.88%) |
Sep 09, 2016 | 29.80 | 29.86 | 29.51 | 29.51 | 4,932,705 | -0.80(-2.63%) |
Sep 08, 2016 | 30.32 | 30.42 | 30.25 | 30.31 | 3,446,857 | -0.12(-0.39%) |
Sep 07, 2016 | 30.37 | 30.57 | 30.37 | 30.43 | 4,436,455 | -0.12(-0.39%) |
Sep 06, 2016 | 30.61 | 30.70 | 30.47 | 30.55 | 4,239,583 | -0.19(-0.61%) |
Sep 02, 2016 | 30.48 | 30.74 | 30.74 | 30.74 | 5,637,729 | +0.89(+2.98%) |
Sep 01, 2016 | 29.91 | 29.99 | 29.78 | 29.85 | 4,637,837 | -0.33(-1.10%) |
Aug 31, 2016 | 30.13 | 30.22 | 30.04 | 30.18 | 3,413,229 | +0.07(+0.23%) |
Aug 30, 2016 | 30.17 | 30.27 | 30.11 | 30.11 | 2,756,160 | -0.17(-0.57%) |
Aug 29, 2016 | 30.24 | 30.35 | 30.13 | 30.29 | 3,072,830 | +0.04(+0.14%) |
Aug 26, 2016 | 30.41 | 30.69 | 30.16 | 30.24 | 5,142,117 | -0.13(-0.43%) |
Aug 25, 2016 | 30.56 | 30.63 | 30.31 | 30.38 | 3,254,166 | -0.11(-0.36%) |
Aug 24, 2016 | 30.87 | 30.93 | 30.43 | 30.49 | 3,747,107 | -0.35(-1.15%) |
Aug 23, 2016 | 30.88 | 30.90 | 30.70 | 30.84 | 3,586,749 | +0.20(+0.66%) |
Aug 22, 2016 | 30.48 | 30.76 | 30.47 | 30.64 | 2,698,919 | -0.03(-0.09%) |
Aug 19, 2016 | 30.57 | 30.67 | 30.49 | 30.67 | 3,342,879 | -0.23(-0.74%) |
Aug 18, 2016 | 30.92 | 30.96 | 30.80 | 30.90 | 2,198,739 | +0.07(+0.23%) |
Aug 17, 2016 | 30.90 | 30.91 | 30.61 | 30.83 | 2,522,378 | +0.05(+0.16%) |
Aug 16, 2016 | 30.85 | 30.97 | 30.78 | 30.78 | 3,164,021 | -0.06(-0.18%) |
Aug 15, 2016 | 30.83 | 30.97 | 30.79 | 30.83 | 2,940,894 | +0.16(+0.52%) |
Aug 12, 2016 | 30.87 | 30.90 | 30.58 | 30.67 | 3,411,192 | -0.15(-0.50%) |
Aug 11, 2016 | 30.73 | 30.84 | 30.66 | 30.83 | 2,794,418 | +0.18(+0.59%) |
Aug 10, 2016 | 30.81 | 30.81 | 30.54 | 30.65 | 3,356,662 | +0.16(+0.52%) |
Aug 09, 2016 | 30.25 | 30.56 | 30.25 | 30.49 | 3,538,682 | -0.01(-0.02%) |
Aug 08, 2016 | 30.34 | 30.52 | 30.31 | 30.49 | 6,695,612 | -0.33(-1.07%) |
Aug 05, 2016 | 30.55 | 30.85 | 30.55 | 30.82 | 3,984,255 | -0.13(-0.42%) |
Aug 04, 2016 | 30.81 | 31.04 | 30.78 | 30.95 | 2,554,732 | +0.03(+0.11%) |
Aug 03, 2016 | 30.70 | 30.99 | 30.69 | 30.92 | 4,021,855 | -0.32(-1.01%) |
Aug 02, 2016 | 31.24 | 31.30 | 31.04 | 31.24 | 3,431,684 | +0.16(+0.53%) |