Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.85 | 28.96 | 28.77 | 28.84 | 2,014,330 | +0.07(+0.26%) |
Oct 28, 2016 | 29.10 | 29.10 | 28.62 | 28.77 | 4,169,259 | -0.27(-0.95%) |
Oct 27, 2016 | 29.04 | 29.17 | 28.86 | 29.04 | 2,500,531 | +0.13(+0.46%) |
Oct 26, 2016 | 28.66 | 29.01 | 28.58 | 28.91 | 3,462,784 | +0.19(+0.67%) |
Oct 25, 2016 | 28.77 | 28.94 | 28.65 | 28.72 | 1,395,019 | -0.12(-0.43%) |
Oct 24, 2016 | 28.77 | 28.96 | 28.75 | 28.84 | 2,413,890 | +0.22(+0.76%) |
Oct 21, 2016 | 28.35 | 28.64 | 28.28 | 28.62 | 1,775,074 | +0.11(+0.38%) |
Oct 20, 2016 | 28.36 | 28.69 | 28.33 | 28.52 | 2,195,432 | +0.03(+0.12%) |
Oct 19, 2016 | 28.07 | 28.55 | 28.05 | 28.48 | 2,079,013 | +0.50(+1.78%) |
Oct 18, 2016 | 27.91 | 28.05 | 27.71 | 27.98 | 1,606,832 | +0.36(+1.29%) |
Oct 17, 2016 | 27.82 | 27.89 | 27.56 | 27.63 | 4,375,067 | -0.14(-0.51%) |
Oct 14, 2016 | 27.98 | 28.12 | 27.69 | 27.77 | 5,539,639 | +0.13(+0.48%) |
Oct 13, 2016 | 28.02 | 28.02 | 27.35 | 27.64 | 4,570,640 | -0.62(-2.21%) |
Oct 12, 2016 | 28.35 | 28.48 | 28.24 | 28.26 | 3,503,379 | -0.03(-0.12%) |
Oct 11, 2016 | 28.58 | 28.72 | 28.14 | 28.29 | 4,896,580 | -0.31(-1.08%) |
Oct 10, 2016 | 28.67 | 28.77 | 28.57 | 28.60 | 2,531,855 | +0.13(+0.47%) |
Oct 07, 2016 | 28.28 | 28.57 | 28.18 | 28.47 | 2,735,441 | +0.02(+0.06%) |
Oct 06, 2016 | 28.48 | 28.58 | 28.26 | 28.45 | 4,572,295 | +0.02(+0.09%) |
Oct 05, 2016 | 28.04 | 28.58 | 27.99 | 28.43 | 7,071,178 | +0.52(+1.88%) |
Oct 04, 2016 | 27.68 | 28.11 | 27.64 | 27.90 | 3,353,508 | +0.26(+0.93%) |
Oct 03, 2016 | 27.69 | 27.84 | 27.54 | 27.64 | 3,028,286 | -0.12(-0.45%) |
Sep 30, 2016 | 27.48 | 27.91 | 27.38 | 27.77 | 3,198,518 | +0.40(+1.46%) |
Sep 29, 2016 | 27.76 | 27.95 | 27.24 | 27.37 | 6,687,328 | -0.41(-1.47%) |
Sep 28, 2016 | 27.63 | 27.78 | 27.38 | 27.78 | 3,716,882 | +0.28(+1.03%) |
Sep 27, 2016 | 27.12 | 27.49 | 27.04 | 27.49 | 3,635,129 | +0.23(+0.85%) |
Sep 26, 2016 | 27.59 | 27.68 | 27.22 | 27.26 | 3,612,289 | -0.57(-2.06%) |
Sep 23, 2016 | 27.70 | 28.04 | 27.70 | 27.83 | 1,815,364 | +0.00(+0.00%) |
Sep 22, 2016 | 27.78 | 27.88 | 27.71 | 27.83 | 1,800,347 | +0.17(+0.60%) |
Sep 21, 2016 | 27.64 | 27.80 | 27.43 | 27.67 | 5,713,947 | +0.15(+0.54%) |
Sep 20, 2016 | 27.84 | 27.84 | 27.49 | 27.52 | 3,221,410 | -0.03(-0.09%) |
Sep 19, 2016 | 27.47 | 27.81 | 27.43 | 27.54 | 2,103,677 | +0.07(+0.27%) |
Sep 16, 2016 | 27.46 | 27.58 | 27.33 | 27.47 | 6,041,315 | -0.24(-0.88%) |
Sep 15, 2016 | 27.47 | 27.76 | 27.37 | 27.71 | 3,269,429 | +0.22(+0.78%) |
Sep 14, 2016 | 27.75 | 27.81 | 27.45 | 27.50 | 3,687,957 | -0.20(-0.72%) |
Sep 13, 2016 | 27.74 | 27.80 | 27.37 | 27.70 | 6,061,319 | -0.41(-1.47%) |
Sep 12, 2016 | 27.66 | 28.16 | 27.47 | 28.11 | 4,817,930 | +0.17(+0.62%) |
Sep 09, 2016 | 28.14 | 28.29 | 27.91 | 27.94 | 5,982,150 | -0.23(-0.82%) |
Sep 08, 2016 | 28.13 | 28.23 | 27.97 | 28.17 | 2,562,814 | +0.11(+0.38%) |
Sep 07, 2016 | 27.87 | 28.07 | 27.74 | 28.06 | 5,099,780 | +0.17(+0.59%) |
Sep 06, 2016 | 28.34 | 28.45 | 27.78 | 27.89 | 10,214,933 | -0.46(-1.61%) |
Sep 02, 2016 | 28.12 | 28.35 | 28.35 | 28.35 | 2,213,685 | +0.22(+0.79%) |
Sep 01, 2016 | 28.42 | 28.47 | 27.88 | 28.13 | 4,282,531 | -0.16(-0.56%) |
Aug 31, 2016 | 28.32 | 28.37 | 27.97 | 28.28 | 4,539,791 | +0.04(+0.15%) |
Aug 30, 2016 | 28.08 | 28.26 | 27.96 | 28.24 | 4,409,133 | +0.31(+1.13%) |
Aug 29, 2016 | 27.62 | 28.04 | 27.46 | 27.93 | 2,402,362 | +0.24(+0.87%) |
Aug 26, 2016 | 27.58 | 27.84 | 27.50 | 27.69 | 6,731,728 | +0.20(+0.72%) |
Aug 25, 2016 | 27.39 | 27.55 | 27.28 | 27.49 | 2,335,804 | +0.08(+0.30%) |
Aug 24, 2016 | 27.40 | 27.56 | 27.34 | 27.41 | 2,698,363 | -0.01(-0.03%) |
Aug 23, 2016 | 27.45 | 27.55 | 27.41 | 27.41 | 2,289,627 | +0.06(+0.21%) |
Aug 22, 2016 | 27.23 | 27.41 | 27.18 | 27.36 | 3,999,669 | +0.02(+0.09%) |
Aug 19, 2016 | 27.27 | 27.36 | 27.18 | 27.33 | 2,343,179 | +0.02(+0.09%) |
Aug 18, 2016 | 27.17 | 27.37 | 27.17 | 27.31 | 4,514,075 | +0.08(+0.30%) |
Aug 17, 2016 | 27.12 | 27.30 | 26.98 | 27.22 | 2,756,045 | +0.08(+0.31%) |
Aug 16, 2016 | 27.06 | 27.24 | 26.97 | 27.14 | 5,551,496 | -0.02(-0.09%) |
Aug 15, 2016 | 26.88 | 27.21 | 26.85 | 27.17 | 8,466,534 | +0.39(+1.45%) |
Aug 12, 2016 | 26.65 | 26.78 | 26.54 | 26.78 | 1,632,391 | -0.11(-0.40%) |
Aug 11, 2016 | 26.87 | 26.96 | 26.75 | 26.88 | 2,011,890 | +0.09(+0.34%) |
Aug 10, 2016 | 27.07 | 27.13 | 26.76 | 26.79 | 2,313,903 | -0.34(-1.25%) |
Aug 09, 2016 | 27.15 | 27.21 | 27.05 | 27.13 | 2,432,823 | +0.03(+0.12%) |
Aug 08, 2016 | 27.23 | 27.36 | 27.07 | 27.10 | 2,322,595 | -0.06(-0.21%) |
Aug 05, 2016 | 26.68 | 27.17 | 26.60 | 27.16 | 3,310,609 | +0.84(+3.21%) |
Aug 04, 2016 | 26.20 | 26.44 | 26.20 | 26.31 | 1,542,122 | +0.02(+0.09%) |
Aug 03, 2016 | 25.86 | 26.32 | 25.86 | 26.29 | 2,205,746 | +0.43(+1.67%) |
Aug 02, 2016 | 26.06 | 26.19 | 25.75 | 25.86 | 2,222,240 | -0.26(-0.98%) |