Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.99 | 27.02 | 26.88 | 26.91 | 22,270,514 | -0.06(-0.23%) |
Oct 28, 2016 | 27.17 | 27.29 | 26.91 | 26.97 | 19,054,390 | -0.18(-0.68%) |
Oct 27, 2016 | 26.71 | 27.25 | 26.65 | 27.16 | 39,914,648 | +0.51(+1.91%) |
Oct 26, 2016 | 26.71 | 26.88 | 26.62 | 26.65 | 26,899,562 | -0.12(-0.44%) |
Oct 25, 2016 | 27.02 | 26.73 | 26.76 | 29,387,060 | -0.21(-0.77%) | |
Oct 24, 2016 | 27.25 | 27.36 | 26.93 | 26.97 | 34,702,844 | +0.01(+0.02%) |
Oct 21, 2016 | 27.30 | 27.37 | 26.83 | 26.97 | 44,301,840 | -0.53(-1.91%) |
Oct 20, 2016 | 27.72 | 27.73 | 27.36 | 27.49 | 48,433,376 | -0.69(-2.46%) |
Oct 19, 2016 | 28.22 | 28.33 | 28.17 | 28.19 | 18,500,308 | +0.06(+0.22%) |
Oct 18, 2016 | 28.31 | 28.31 | 28.00 | 28.12 | 19,436,272 | -0.09(-0.32%) |
Oct 17, 2016 | 28.09 | 28.30 | 28.00 | 28.21 | 19,164,026 | +0.08(+0.30%) |
Oct 14, 2016 | 28.16 | 28.31 | 28.12 | 28.13 | 15,824,646 | -0.01(-0.02%) |
Oct 13, 2016 | 28.10 | 28.20 | 27.87 | 28.14 | 19,942,310 | -0.01(-0.02%) |
Oct 12, 2016 | 27.95 | 28.24 | 27.94 | 28.14 | 15,872,721 | +0.22(+0.80%) |
Oct 11, 2016 | 28.03 | 28.09 | 27.78 | 27.92 | 20,980,868 | -0.16(-0.58%) |
Oct 10, 2016 | 28.10 | 28.14 | 27.77 | 28.08 | 19,103,552 | +0.15(+0.54%) |
Oct 07, 2016 | 28.23 | 28.27 | 27.93 | 27.93 | 24,696,802 | -0.19(-0.68%) |
Oct 06, 2016 | 28.15 | 28.26 | 27.96 | 28.12 | 20,954,684 | -0.01(-0.02%) |
Oct 05, 2016 | 28.36 | 28.43 | 27.99 | 28.12 | 30,727,790 | +0.09(+0.33%) |
Oct 04, 2016 | 28.31 | 28.40 | 27.89 | 28.03 | 25,146,976 | -0.34(-1.19%) |
Oct 03, 2016 | 28.35 | 28.51 | 28.22 | 28.37 | 16,652,559 | -0.05(-0.19%) |
Sep 30, 2016 | 28.67 | 28.75 | 28.41 | 28.43 | 23,853,850 | -0.08(-0.27%) |
Sep 29, 2016 | 28.35 | 28.66 | 28.31 | 28.50 | 19,732,092 | +0.03(+0.12%) |
Sep 28, 2016 | 28.61 | 28.68 | 28.33 | 28.47 | 24,278,356 | -0.24(-0.82%) |
Sep 27, 2016 | 28.61 | 28.80 | 28.44 | 28.70 | 15,080,998 | +0.19(+0.65%) |
Sep 26, 2016 | 28.68 | 28.74 | 28.44 | 28.52 | 19,308,760 | -0.22(-0.78%) |
Sep 23, 2016 | 28.60 | 28.88 | 28.52 | 28.74 | 23,799,520 | +0.11(+0.40%) |
Sep 22, 2016 | 28.52 | 28.70 | 28.44 | 28.63 | 23,318,400 | +0.26(+0.93%) |
Sep 21, 2016 | 28.09 | 28.44 | 28.03 | 28.37 | 26,394,772 | +0.33(+1.17%) |
Sep 20, 2016 | 28.22 | 28.33 | 27.96 | 28.04 | 25,611,936 | +0.04(+0.14%) |
Sep 19, 2016 | 28.38 | 28.41 | 27.90 | 28.00 | 26,659,072 | -0.37(-1.31%) |
Sep 16, 2016 | 28.38 | 28.42 | 28.23 | 28.37 | 36,449,276 | -0.05(-0.19%) |
Sep 15, 2016 | 28.16 | 28.49 | 27.95 | 28.43 | 23,858,602 | +0.27(+0.95%) |
Sep 14, 2016 | 28.21 | 28.36 | 28.05 | 28.16 | 21,836,994 | +0.02(+0.08%) |
Sep 13, 2016 | 28.46 | 28.50 | 27.97 | 28.14 | 32,184,842 | -0.61(-2.13%) |
Sep 12, 2016 | 28.30 | 28.89 | 28.28 | 28.75 | 28,670,696 | +0.41(+1.45%) |
Sep 09, 2016 | 29.05 | 29.11 | 28.31 | 28.34 | 33,388,434 | -0.97(-3.32%) |
Sep 08, 2016 | 29.31 | 29.46 | 29.22 | 29.31 | 16,467,614 | -0.06(-0.20%) |
Sep 07, 2016 | 29.26 | 29.42 | 29.14 | 29.37 | 19,406,132 | +0.11(+0.37%) |
Sep 06, 2016 | 29.03 | 29.44 | 28.89 | 29.26 | 31,517,874 | +0.34(+1.19%) |
Sep 02, 2016 | 28.87 | 28.92 | 28.92 | 28.92 | 24,275,890 | +0.18(+0.61%) |
Sep 01, 2016 | 28.51 | 28.82 | 28.46 | 28.74 | 18,266,100 | +0.13(+0.44%) |
Aug 31, 2016 | 28.56 | 28.69 | 28.48 | 28.62 | 19,000,226 | +0.03(+0.11%) |
Aug 30, 2016 | 28.75 | 28.76 | 28.45 | 28.58 | 16,753,853 | -0.13(-0.44%) |
Aug 29, 2016 | 28.63 | 28.81 | 28.52 | 28.71 | 21,871,098 | +0.24(+0.83%) |
Aug 26, 2016 | 28.79 | 28.99 | 28.38 | 28.47 | 27,622,326 | -0.37(-1.29%) |
Aug 25, 2016 | 28.73 | 28.87 | 28.61 | 28.85 | 15,872,813 | +0.12(+0.42%) |
Aug 24, 2016 | 28.74 | 28.83 | 28.53 | 28.73 | 16,276,317 | -0.05(-0.19%) |
Aug 23, 2016 | 28.79 | 28.88 | 28.69 | 28.78 | 14,217,862 | +0.04(+0.15%) |
Aug 22, 2016 | 28.75 | 28.79 | 28.53 | 28.74 | 14,965,224 | +0.05(+0.19%) |
Aug 19, 2016 | 28.92 | 28.93 | 28.52 | 28.68 | 21,927,320 | -0.23(-0.79%) |
Aug 18, 2016 | 28.96 | 29.02 | 28.72 | 28.91 | 20,489,608 | -0.16(-0.56%) |
Aug 17, 2016 | 28.93 | 29.08 | 28.64 | 29.08 | 23,644,632 | +0.22(+0.78%) |
Aug 16, 2016 | 29.26 | 29.26 | 28.84 | 28.85 | 25,478,398 | -0.46(-1.59%) |
Aug 15, 2016 | 29.34 | 29.45 | 29.27 | 29.32 | 15,087,970 | -0.02(-0.07%) |
Aug 12, 2016 | 29.51 | 29.52 | 29.27 | 29.34 | 13,998,239 | -0.11(-0.39%) |
Aug 11, 2016 | 29.43 | 29.52 | 29.39 | 29.45 | 14,308,855 | +0.03(+0.09%) |
Aug 10, 2016 | 29.43 | 29.52 | 29.31 | 29.43 | 16,229,584 | +0.08(+0.28%) |
Aug 09, 2016 | 29.31 | 29.41 | 29.16 | 29.34 | 14,457,737 | +0.04(+0.13%) |
Aug 08, 2016 | 29.33 | 29.39 | 29.20 | 29.31 | 17,975,144 | -0.03(-0.09%) |
Aug 05, 2016 | 29.50 | 29.52 | 29.16 | 29.33 | 24,613,888 | -0.16(-0.54%) |
Aug 04, 2016 | 29.53 | 29.61 | 29.43 | 29.49 | 20,681,334 | +0.02(+0.06%) |
Aug 03, 2016 | 29.62 | 29.64 | 29.33 | 29.48 | 19,071,654 | -0.05(-0.19%) |
Aug 02, 2016 | 29.78 | 29.85 | 29.38 | 29.53 | 33,698,748 | -0.27(-0.92%) |