Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.68 | 28.79 | 28.36 | 28.38 | 1,120,861 | -0.38(-1.34%) |
Oct 28, 2016 | 28.88 | 29.25 | 28.61 | 28.76 | 1,598,859 | -0.17(-0.57%) |
Oct 27, 2016 | 29.16 | 29.22 | 28.92 | 28.93 | 1,262,343 | -0.10(-0.34%) |
Oct 26, 2016 | 28.70 | 29.16 | 28.67 | 29.03 | 1,354,861 | +0.06(+0.21%) |
Oct 25, 2016 | 29.16 | 29.45 | 28.95 | 28.97 | 1,155,801 | -0.19(-0.65%) |
Oct 24, 2016 | 29.28 | 29.35 | 28.86 | 29.16 | 849,796 | -0.09(-0.31%) |
Oct 21, 2016 | 29.23 | 29.30 | 29.07 | 29.25 | 1,041,363 | -0.20(-0.69%) |
Oct 20, 2016 | 29.17 | 29.55 | 29.15 | 29.45 | 1,001,740 | -0.06(-0.20%) |
Oct 19, 2016 | 29.27 | 29.70 | 29.27 | 29.51 | 1,159,254 | +0.46(+1.58%) |
Oct 18, 2016 | 29.23 | 29.30 | 28.95 | 29.05 | 1,061,125 | +0.08(+0.29%) |
Oct 17, 2016 | 29.11 | 29.19 | 28.82 | 28.97 | 1,196,297 | -0.13(-0.44%) |
Oct 14, 2016 | 29.42 | 29.51 | 29.07 | 29.10 | 1,165,304 | -0.16(-0.54%) |
Oct 13, 2016 | 29.22 | 29.40 | 28.88 | 29.25 | 1,238,619 | -0.17(-0.56%) |
Oct 12, 2016 | 29.43 | 29.53 | 29.19 | 29.42 | 1,343,759 | -0.12(-0.41%) |
Oct 11, 2016 | 29.83 | 29.85 | 29.41 | 29.54 | 1,187,738 | -0.37(-1.24%) |
Oct 10, 2016 | 29.65 | 30.02 | 29.63 | 29.91 | 846,722 | +0.48(+1.64%) |
Oct 07, 2016 | 29.58 | 29.71 | 29.34 | 29.43 | 1,569,927 | -0.14(-0.48%) |
Oct 06, 2016 | 29.59 | 29.74 | 29.32 | 29.57 | 1,021,987 | +0.05(+0.15%) |
Oct 05, 2016 | 29.34 | 29.65 | 29.34 | 29.53 | 1,314,014 | +0.42(+1.45%) |
Oct 04, 2016 | 29.40 | 29.50 | 28.97 | 29.10 | 1,609,461 | -0.27(-0.92%) |
Oct 03, 2016 | 29.44 | 29.50 | 29.16 | 29.37 | 2,223,156 | -0.05(-0.15%) |
Sep 30, 2016 | 29.23 | 29.59 | 29.06 | 29.42 | 1,892,025 | +0.37(+1.27%) |
Sep 29, 2016 | 29.02 | 29.34 | 28.79 | 29.05 | 3,076,728 | +0.00(+0.00%) |
Sep 28, 2016 | 27.93 | 29.08 | 27.73 | 29.05 | 3,555,774 | +1.24(+4.48%) |
Sep 27, 2016 | 27.72 | 27.86 | 27.50 | 27.81 | 1,225,371 | -0.16(-0.57%) |
Sep 26, 2016 | 28.17 | 28.33 | 27.94 | 27.96 | 1,228,936 | -0.12(-0.42%) |
Sep 23, 2016 | 28.36 | 28.59 | 27.94 | 28.08 | 1,665,859 | -0.38(-1.34%) |
Sep 22, 2016 | 28.74 | 28.82 | 28.44 | 28.46 | 995,808 | +0.08(+0.29%) |
Sep 21, 2016 | 28.06 | 28.40 | 27.97 | 28.38 | 1,663,738 | +0.62(+2.22%) |
Sep 20, 2016 | 28.03 | 28.15 | 27.77 | 27.77 | 1,575,425 | -0.26(-0.91%) |
Sep 19, 2016 | 28.30 | 28.32 | 28.01 | 28.02 | 1,360,135 | -0.01(-0.05%) |
Sep 16, 2016 | 27.94 | 28.13 | 27.90 | 28.04 | 1,218,787 | -0.23(-0.82%) |
Sep 15, 2016 | 28.08 | 28.47 | 28.00 | 28.27 | 1,551,348 | +0.32(+1.13%) |
Sep 14, 2016 | 28.23 | 28.58 | 27.87 | 27.95 | 2,759,349 | -0.34(-1.19%) |
Sep 13, 2016 | 28.78 | 28.78 | 28.21 | 28.29 | 3,737,529 | -0.86(-2.96%) |
Sep 12, 2016 | 28.67 | 29.28 | 28.64 | 29.15 | 2,576,213 | +0.27(+0.93%) |
Sep 09, 2016 | 29.51 | 29.57 | 28.88 | 28.88 | 2,027,018 | -0.89(-3.00%) |
Sep 08, 2016 | 29.44 | 29.82 | 29.29 | 29.78 | 1,699,255 | +0.51(+1.74%) |
Sep 07, 2016 | 29.22 | 29.32 | 29.11 | 29.27 | 1,575,621 | +0.12(+0.41%) |
Sep 06, 2016 | 28.79 | 29.16 | 28.76 | 29.15 | 1,672,156 | +0.42(+1.46%) |
Sep 02, 2016 | 28.64 | 28.73 | 28.73 | 28.73 | 992,854 | +0.31(+1.08%) |
Sep 01, 2016 | 28.37 | 28.49 | 28.20 | 28.42 | 1,312,732 | -0.07(-0.24%) |
Aug 31, 2016 | 28.76 | 28.80 | 28.34 | 28.49 | 2,001,594 | -0.43(-1.50%) |
Aug 30, 2016 | 29.07 | 29.21 | 28.83 | 28.92 | 789,465 | -0.12(-0.41%) |
Aug 29, 2016 | 28.75 | 29.06 | 28.75 | 29.04 | 646,649 | +0.20(+0.70%) |
Aug 26, 2016 | 28.95 | 29.22 | 28.72 | 28.84 | 2,004,571 | -0.10(-0.34%) |
Aug 25, 2016 | 28.99 | 29.07 | 28.84 | 28.94 | 903,625 | -0.07(-0.26%) |
Aug 24, 2016 | 29.00 | 29.15 | 28.94 | 29.01 | 1,208,663 | -0.11(-0.36%) |
Aug 23, 2016 | 28.96 | 29.21 | 28.86 | 29.12 | 1,182,588 | +0.14(+0.49%) |
Aug 22, 2016 | 29.00 | 29.06 | 28.79 | 28.97 | 1,424,901 | -0.30(-1.02%) |
Aug 19, 2016 | 29.42 | 29.43 | 29.16 | 29.27 | 1,102,533 | -0.23(-0.79%) |
Aug 18, 2016 | 29.06 | 29.51 | 29.04 | 29.51 | 1,281,615 | +0.55(+1.89%) |
Aug 17, 2016 | 28.75 | 28.98 | 28.70 | 28.96 | 1,867,502 | +0.07(+0.23%) |
Aug 16, 2016 | 28.87 | 28.97 | 28.62 | 28.89 | 1,044,619 | +0.04(+0.16%) |
Aug 15, 2016 | 28.76 | 28.91 | 28.70 | 28.85 | 1,023,574 | +0.23(+0.81%) |
Aug 12, 2016 | 28.51 | 28.70 | 28.42 | 28.61 | 1,058,191 | +0.16(+0.55%) |
Aug 11, 2016 | 28.17 | 28.57 | 28.11 | 28.46 | 1,270,477 | +0.41(+1.44%) |
Aug 10, 2016 | 28.45 | 28.51 | 28.01 | 28.05 | 1,863,971 | -0.35(-1.24%) |
Aug 09, 2016 | 28.64 | 28.64 | 28.30 | 28.40 | 1,728,551 | -0.17(-0.60%) |
Aug 08, 2016 | 28.20 | 28.73 | 28.20 | 28.58 | 1,899,722 | +0.41(+1.44%) |
Aug 05, 2016 | 27.98 | 28.20 | 27.89 | 28.17 | 1,386,531 | +0.25(+0.89%) |
Aug 04, 2016 | 27.86 | 28.11 | 27.77 | 27.92 | 1,328,117 | -0.04(-0.16%) |
Aug 03, 2016 | 27.43 | 27.97 | 27.35 | 27.97 | 2,194,694 | +0.55(+2.00%) |
Aug 02, 2016 | 27.36 | 27.59 | 26.96 | 27.42 | 2,648,961 | +0.22(+0.80%) |