Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.36 | 26.36 | 26.06 | 26.12 | 9,499,130 | -0.08(-0.31%) |
Oct 28, 2016 | 26.44 | 26.66 | 26.08 | 26.20 | 11,696,858 | -0.19(-0.73%) |
Oct 27, 2016 | 26.54 | 26.63 | 26.23 | 26.40 | 12,876,732 | -0.01(-0.03%) |
Oct 26, 2016 | 26.57 | 26.62 | 26.36 | 26.41 | 9,762,419 | -0.21(-0.79%) |
Oct 25, 2016 | 26.75 | 26.93 | 26.52 | 26.62 | 11,232,592 | -0.16(-0.58%) |
Oct 24, 2016 | 26.81 | 27.22 | 26.71 | 26.77 | 17,901,134 | +0.15(+0.55%) |
Oct 21, 2016 | 26.63 | 26.74 | 26.20 | 26.63 | 26,438,724 | +0.04(+0.14%) |
Oct 20, 2016 | 27.03 | 27.34 | 26.34 | 26.59 | 57,419,360 | -3.21(-10.76%) |
Oct 19, 2016 | 29.24 | 29.91 | 29.06 | 29.80 | 25,883,098 | +0.81(+2.78%) |
Oct 18, 2016 | 29.36 | 29.66 | 28.92 | 28.99 | 13,655,327 | -0.16(-0.53%) |
Oct 17, 2016 | 29.68 | 29.68 | 28.75 | 29.14 | 12,475,018 | -0.07(-0.25%) |
Oct 14, 2016 | 29.15 | 29.54 | 28.95 | 29.22 | 15,708,429 | +0.35(+1.21%) |
Oct 13, 2016 | 29.13 | 29.16 | 28.47 | 28.87 | 11,784,062 | +0.01(+0.03%) |
Oct 12, 2016 | 28.66 | 28.96 | 28.65 | 28.86 | 6,935,041 | +0.04(+0.13%) |
Oct 11, 2016 | 29.28 | 29.30 | 28.53 | 28.82 | 10,086,257 | -0.45(-1.53%) |
Oct 10, 2016 | 29.33 | 29.55 | 29.22 | 29.27 | 10,147,249 | +0.30(+1.04%) |
Oct 07, 2016 | 29.55 | 29.55 | 28.44 | 28.97 | 11,039,431 | -0.47(-1.59%) |
Oct 06, 2016 | 29.43 | 29.51 | 29.19 | 29.44 | 6,195,831 | -0.02(-0.06%) |
Oct 05, 2016 | 29.69 | 29.75 | 29.39 | 29.46 | 9,612,680 | -0.38(-1.26%) |
Oct 04, 2016 | 29.97 | 30.26 | 29.70 | 29.83 | 7,265,277 | +0.01(+0.03%) |
Oct 03, 2016 | 28.68 | 29.91 | 28.68 | 29.82 | 13,713,402 | -0.32(-1.06%) |
Sep 30, 2016 | 29.77 | 30.25 | 29.74 | 30.14 | 13,044,620 | +0.55(+1.86%) |
Sep 29, 2016 | 30.27 | 30.41 | 29.49 | 29.59 | 18,468,386 | +0.41(+1.41%) |
Sep 28, 2016 | 29.27 | 29.30 | 29.02 | 29.18 | 6,656,924 | -0.08(-0.28%) |
Sep 27, 2016 | 29.14 | 29.41 | 29.03 | 29.26 | 6,454,890 | +0.25(+0.85%) |
Sep 26, 2016 | 29.21 | 29.33 | 28.94 | 29.02 | 6,792,838 | -0.37(-1.25%) |
Sep 23, 2016 | 29.58 | 29.66 | 29.38 | 29.38 | 6,019,806 | -0.19(-0.65%) |
Sep 22, 2016 | 29.34 | 29.63 | 29.34 | 29.58 | 5,799,259 | +0.28(+0.97%) |
Sep 21, 2016 | 28.92 | 29.34 | 28.86 | 29.29 | 11,870,320 | +0.56(+1.95%) |
Sep 20, 2016 | 29.09 | 29.14 | 28.61 | 28.73 | 7,029,160 | -0.19(-0.67%) |
Sep 19, 2016 | 29.14 | 29.28 | 28.81 | 28.92 | 6,407,375 | -0.18(-0.63%) |
Sep 16, 2016 | 29.05 | 29.21 | 28.98 | 29.11 | 11,983,942 | -0.19(-0.66%) |
Sep 15, 2016 | 29.08 | 29.30 | 28.70 | 29.30 | 8,184,309 | +0.16(+0.57%) |
Sep 14, 2016 | 29.38 | 29.44 | 29.04 | 29.14 | 8,265,373 | -0.10(-0.34%) |
Sep 13, 2016 | 29.47 | 29.58 | 29.05 | 29.24 | 10,317,732 | -0.53(-1.79%) |
Sep 12, 2016 | 29.02 | 29.84 | 28.91 | 29.77 | 9,319,760 | +0.55(+1.88%) |
Sep 09, 2016 | 29.70 | 29.86 | 29.19 | 29.22 | 14,263,949 | -0.74(-2.48%) |
Sep 08, 2016 | 29.78 | 30.06 | 29.67 | 29.96 | 7,802,250 | +0.17(+0.58%) |
Sep 07, 2016 | 29.73 | 29.99 | 29.58 | 29.79 | 10,284,323 | +0.09(+0.31%) |
Sep 06, 2016 | 29.50 | 29.92 | 29.46 | 29.69 | 9,208,329 | +0.12(+0.40%) |
Sep 02, 2016 | 29.59 | 29.58 | 29.58 | 29.58 | 7,373,715 | +0.14(+0.47%) |
Sep 01, 2016 | 29.46 | 29.53 | 29.21 | 29.44 | 7,430,990 | -0.03(-0.09%) |
Aug 31, 2016 | 29.01 | 29.53 | 28.94 | 29.47 | 13,797,914 | +0.36(+1.23%) |
Aug 30, 2016 | 28.82 | 29.35 | 28.73 | 29.11 | 10,695,764 | +0.34(+1.18%) |
Aug 29, 2016 | 28.63 | 28.86 | 28.53 | 28.77 | 5,575,956 | +0.08(+0.29%) |
Aug 26, 2016 | 28.71 | 28.98 | 28.48 | 28.69 | 8,459,164 | -0.03(-0.10%) |
Aug 25, 2016 | 28.48 | 28.81 | 28.46 | 28.71 | 8,141,395 | +0.08(+0.29%) |
Aug 24, 2016 | 28.16 | 28.70 | 28.16 | 28.63 | 16,101,460 | +0.53(+1.89%) |
Aug 23, 2016 | 28.11 | 28.38 | 28.08 | 28.10 | 6,106,151 | +0.05(+0.16%) |
Aug 22, 2016 | 27.91 | 28.07 | 27.83 | 28.05 | 6,811,350 | -0.01(-0.03%) |
Aug 19, 2016 | 27.91 | 28.08 | 27.82 | 28.06 | 8,557,721 | +0.10(+0.36%) |
Aug 18, 2016 | 27.95 | 28.10 | 27.87 | 27.96 | 6,574,843 | -0.08(-0.29%) |
Aug 17, 2016 | 28.29 | 28.31 | 27.94 | 28.05 | 7,598,097 | -0.20(-0.71%) |
Aug 16, 2016 | 28.31 | 28.38 | 28.02 | 28.25 | 7,137,698 | -0.20(-0.71%) |
Aug 15, 2016 | 28.40 | 28.69 | 28.07 | 28.45 | 7,682,491 | +0.15(+0.52%) |
Aug 12, 2016 | 28.60 | 28.65 | 28.30 | 28.30 | 12,888,941 | -0.28(-0.99%) |
Aug 11, 2016 | 28.58 | 28.86 | 28.42 | 28.59 | 6,450,889 | +0.07(+0.26%) |
Aug 10, 2016 | 28.50 | 28.63 | 28.35 | 28.51 | 6,633,445 | +0.01(+0.03%) |
Aug 09, 2016 | 28.60 | 28.62 | 28.35 | 28.50 | 8,286,488 | -0.04(-0.13%) |
Aug 08, 2016 | 28.75 | 28.75 | 28.35 | 28.54 | 10,399,109 | -0.22(-0.76%) |
Aug 05, 2016 | 28.54 | 28.81 | 28.52 | 28.76 | 8,508,879 | +0.30(+1.06%) |
Aug 04, 2016 | 28.35 | 28.69 | 28.27 | 28.46 | 8,287,032 | +0.10(+0.36%) |
Aug 03, 2016 | 28.22 | 28.44 | 28.16 | 28.36 | 8,045,108 | +0.15(+0.52%) |
Aug 02, 2016 | 28.47 | 28.59 | 28.12 | 28.21 | 13,002,998 | -0.42(-1.47%) |