Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.20 | 27.34 | 27.02 | 27.09 | 10,766,301 | +0.04(+0.15%) |
Oct 28, 2016 | 27.18 | 27.46 | 26.76 | 27.05 | 12,620,767 | -0.24(-0.89%) |
Oct 27, 2016 | 27.29 | 27.44 | 27.10 | 27.29 | 15,624,817 | +0.35(+1.29%) |
Oct 26, 2016 | 26.59 | 26.99 | 26.52 | 26.94 | 11,361,609 | +0.19(+0.72%) |
Oct 25, 2016 | 26.78 | 26.94 | 26.63 | 26.75 | 9,865,147 | -0.02(-0.09%) |
Oct 24, 2016 | 26.93 | 27.01 | 26.74 | 26.77 | 11,496,693 | -0.05(-0.18%) |
Oct 21, 2016 | 26.15 | 26.89 | 26.10 | 26.82 | 17,342,768 | +0.43(+1.64%) |
Oct 20, 2016 | 26.34 | 26.62 | 26.13 | 26.39 | 13,278,766 | -0.02(-0.09%) |
Oct 19, 2016 | 26.34 | 26.47 | 25.81 | 26.41 | 22,998,010 | +0.49(+1.89%) |
Oct 18, 2016 | 25.87 | 26.08 | 25.70 | 25.92 | 16,308,945 | +0.43(+1.67%) |
Oct 17, 2016 | 25.71 | 25.80 | 25.35 | 25.50 | 12,609,751 | -0.22(-0.87%) |
Oct 14, 2016 | 25.86 | 26.30 | 25.58 | 25.72 | 17,123,064 | +0.27(+1.07%) |
Oct 13, 2016 | 25.26 | 26.47 | 24.83 | 25.45 | 17,321,800 | -0.14(-0.56%) |
Oct 12, 2016 | 25.81 | 25.97 | 25.57 | 25.59 | 8,407,187 | -0.22(-0.84%) |
Oct 11, 2016 | 26.06 | 26.27 | 25.63 | 25.81 | 8,512,215 | -0.30(-1.17%) |
Oct 10, 2016 | 26.16 | 26.24 | 26.00 | 26.12 | 8,240,021 | +0.20(+0.77%) |
Oct 07, 2016 | 25.94 | 26.08 | 25.63 | 25.92 | 14,220,605 | -0.06(-0.25%) |
Oct 06, 2016 | 26.05 | 26.19 | 25.83 | 25.98 | 14,147,124 | -0.14(-0.52%) |
Oct 05, 2016 | 25.80 | 26.25 | 25.75 | 26.12 | 13,910,864 | +0.42(+1.62%) |
Oct 04, 2016 | 25.72 | 25.99 | 25.51 | 25.70 | 11,875,814 | +0.07(+0.28%) |
Oct 03, 2016 | 25.68 | 25.79 | 25.24 | 25.63 | 12,832,898 | -0.09(-0.34%) |
Sep 30, 2016 | 25.08 | 25.92 | 24.86 | 25.71 | 20,163,764 | +0.82(+3.29%) |
Sep 29, 2016 | 25.48 | 25.75 | 24.66 | 24.90 | 15,525,994 | -0.59(-2.30%) |
Sep 28, 2016 | 25.22 | 25.51 | 25.12 | 25.48 | 9,163,047 | +0.34(+1.34%) |
Sep 27, 2016 | 24.72 | 25.26 | 24.56 | 25.15 | 12,127,093 | +0.26(+1.03%) |
Sep 26, 2016 | 25.29 | 25.32 | 24.83 | 24.89 | 12,738,676 | -0.71(-2.76%) |
Sep 23, 2016 | 25.76 | 25.87 | 25.40 | 25.59 | 11,720,181 | -0.26(-1.02%) |
Sep 22, 2016 | 25.77 | 26.02 | 25.65 | 25.86 | 10,203,814 | +0.26(+1.00%) |
Sep 21, 2016 | 25.54 | 25.71 | 25.27 | 25.60 | 12,554,977 | +0.18(+0.69%) |
Sep 20, 2016 | 25.54 | 25.67 | 25.39 | 25.43 | 11,032,498 | +0.08(+0.32%) |
Sep 19, 2016 | 25.44 | 25.75 | 25.28 | 25.35 | 9,732,728 | +0.01(+0.03%) |
Sep 16, 2016 | 25.40 | 25.51 | 25.17 | 25.34 | 18,397,290 | -0.29(-1.13%) |
Sep 15, 2016 | 25.31 | 25.78 | 25.27 | 25.63 | 12,537,942 | +0.31(+1.24%) |
Sep 14, 2016 | 25.26 | 25.51 | 25.11 | 25.31 | 14,571,559 | +0.08(+0.32%) |
Sep 13, 2016 | 25.42 | 25.67 | 25.08 | 25.23 | 17,397,310 | -0.63(-2.42%) |
Sep 12, 2016 | 25.12 | 25.92 | 24.98 | 25.86 | 17,314,480 | +0.52(+2.06%) |
Sep 09, 2016 | 25.65 | 25.88 | 25.34 | 25.34 | 20,563,814 | -0.36(-1.40%) |
Sep 08, 2016 | 25.43 | 25.83 | 25.35 | 25.70 | 15,828,870 | +0.28(+1.10%) |
Sep 07, 2016 | 25.41 | 25.62 | 25.33 | 25.42 | 13,521,056 | -0.05(-0.19%) |
Sep 06, 2016 | 25.63 | 25.84 | 25.31 | 25.47 | 17,693,046 | -0.11(-0.44%) |
Sep 02, 2016 | 25.63 | 25.58 | 25.58 | 25.58 | 15,320,362 | -0.02(-0.06%) |
Sep 01, 2016 | 25.78 | 25.96 | 25.22 | 25.59 | 14,943,662 | -0.12(-0.47%) |
Aug 31, 2016 | 25.77 | 25.92 | 25.44 | 25.71 | 19,399,752 | -0.10(-0.40%) |
Aug 30, 2016 | 25.19 | 25.82 | 25.23 | 25.82 | 17,136,510 | +0.63(+2.48%) |
Aug 29, 2016 | 25.03 | 25.35 | 24.98 | 25.19 | 11,429,954 | +0.20(+0.80%) |
Aug 26, 2016 | 24.96 | 25.33 | 24.81 | 24.99 | 13,332,085 | +0.15(+0.61%) |
Aug 25, 2016 | 24.79 | 24.91 | 24.68 | 24.84 | 9,772,581 | +0.05(+0.19%) |
Aug 24, 2016 | 24.72 | 24.99 | 24.64 | 24.79 | 15,526,423 | +0.15(+0.62%) |
Aug 23, 2016 | 24.70 | 24.84 | 24.60 | 24.64 | 9,858,306 | +0.10(+0.39%) |
Aug 22, 2016 | 24.42 | 24.62 | 24.38 | 24.54 | 8,245,883 | +0.04(+0.16%) |
Aug 19, 2016 | 24.38 | 24.64 | 24.27 | 24.50 | 11,011,467 | +0.00(+0.00%) |
Aug 18, 2016 | 24.28 | 24.66 | 24.22 | 24.50 | 16,668,394 | +0.14(+0.59%) |
Aug 17, 2016 | 24.28 | 24.44 | 24.16 | 24.36 | 15,367,821 | +0.10(+0.40%) |
Aug 16, 2016 | 24.05 | 24.36 | 23.95 | 24.26 | 27,629,220 | +0.47(+1.99%) |
Aug 15, 2016 | 23.56 | 23.90 | 23.51 | 23.79 | 11,729,614 | +0.39(+1.68%) |
Aug 12, 2016 | 23.38 | 23.42 | 23.15 | 23.40 | 12,154,651 | -0.17(-0.71%) |
Aug 11, 2016 | 23.41 | 23.62 | 23.28 | 23.57 | 10,897,988 | +0.22(+0.93%) |
Aug 10, 2016 | 23.57 | 23.64 | 23.30 | 23.35 | 10,206,760 | -0.18(-0.78%) |
Aug 09, 2016 | 23.38 | 23.65 | 23.38 | 23.53 | 13,730,020 | +0.18(+0.76%) |
Aug 08, 2016 | 23.28 | 23.60 | 23.26 | 23.36 | 11,243,913 | +0.09(+0.38%) |
Aug 05, 2016 | 22.94 | 23.40 | 22.93 | 23.27 | 14,813,764 | +0.59(+2.58%) |
Aug 04, 2016 | 22.67 | 22.78 | 22.45 | 22.68 | 15,164,186 | -0.11(-0.49%) |
Aug 03, 2016 | 22.43 | 22.87 | 22.42 | 22.80 | 13,168,203 | +0.34(+1.50%) |
Aug 02, 2016 | 22.77 | 22.91 | 22.29 | 22.46 | 21,089,286 | -0.40(-1.75%) |