Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.11 | 28.31 | 27.79 | 28.26 | 1,646,066 | +0.19(+0.67%) |
Oct 28, 2016 | 27.76 | 28.29 | 27.76 | 28.07 | 2,212,478 | +0.36(+1.31%) |
Oct 27, 2016 | 28.00 | 28.10 | 27.67 | 27.71 | 1,815,360 | -0.23(-0.81%) |
Oct 26, 2016 | 27.66 | 28.17 | 27.46 | 27.94 | 1,575,385 | +0.01(+0.04%) |
Oct 25, 2016 | 27.93 | 29.00 | 27.85 | 27.93 | 2,641,736 | -0.08(-0.28%) |
Oct 24, 2016 | 27.98 | 28.07 | 27.80 | 28.00 | 1,394,476 | +0.22(+0.78%) |
Oct 21, 2016 | 27.58 | 27.98 | 27.43 | 27.79 | 1,470,431 | -0.07(-0.25%) |
Oct 20, 2016 | 27.61 | 27.93 | 27.58 | 27.86 | 1,642,937 | +0.13(+0.46%) |
Oct 19, 2016 | 27.58 | 27.88 | 27.29 | 27.73 | 1,850,529 | +0.29(+1.07%) |
Oct 18, 2016 | 27.52 | 27.78 | 27.41 | 27.43 | 1,274,788 | +0.29(+1.09%) |
Oct 17, 2016 | 27.47 | 27.56 | 26.96 | 27.14 | 2,933,935 | -0.32(-1.18%) |
Oct 14, 2016 | 27.60 | 27.91 | 27.40 | 27.46 | 1,611,663 | +0.06(+0.22%) |
Oct 13, 2016 | 27.33 | 27.53 | 26.97 | 27.41 | 2,500,073 | -0.12(-0.43%) |
Oct 12, 2016 | 27.40 | 27.57 | 27.23 | 27.52 | 2,233,585 | +0.13(+0.47%) |
Oct 11, 2016 | 28.12 | 28.18 | 27.25 | 27.40 | 1,896,852 | -0.87(-3.09%) |
Oct 10, 2016 | 28.21 | 28.38 | 28.08 | 28.27 | 2,170,407 | +0.25(+0.88%) |
Oct 07, 2016 | 28.02 | 28.21 | 27.82 | 28.02 | 2,258,984 | -0.07(-0.24%) |
Oct 06, 2016 | 27.67 | 28.11 | 27.57 | 28.09 | 1,470,066 | +0.31(+1.13%) |
Oct 05, 2016 | 27.59 | 27.88 | 27.43 | 27.78 | 1,499,775 | +0.35(+1.29%) |
Oct 04, 2016 | 27.47 | 28.01 | 27.31 | 27.42 | 2,391,494 | +0.02(+0.07%) |
Oct 03, 2016 | 27.36 | 27.59 | 27.08 | 27.41 | 2,482,851 | -0.11(-0.39%) |
Sep 30, 2016 | 27.31 | 27.66 | 27.26 | 27.51 | 1,931,237 | +0.19(+0.68%) |
Sep 29, 2016 | 27.35 | 27.61 | 27.13 | 27.33 | 2,414,900 | -0.03(-0.11%) |
Sep 28, 2016 | 26.53 | 27.38 | 26.51 | 27.36 | 2,993,959 | +0.93(+3.53%) |
Sep 27, 2016 | 25.88 | 26.50 | 25.80 | 26.42 | 2,925,049 | +0.42(+1.63%) |
Sep 26, 2016 | 25.68 | 26.24 | 25.59 | 26.00 | 2,047,578 | +0.24(+0.92%) |
Sep 23, 2016 | 25.67 | 26.10 | 25.57 | 25.76 | 2,221,056 | +0.27(+1.04%) |
Sep 22, 2016 | 25.46 | 25.62 | 25.22 | 25.50 | 1,642,010 | +0.23(+0.89%) |
Sep 21, 2016 | 24.59 | 25.31 | 24.46 | 25.27 | 2,475,108 | +0.82(+3.34%) |
Sep 20, 2016 | 25.06 | 25.06 | 24.40 | 24.46 | 1,832,938 | -0.52(-2.09%) |
Sep 19, 2016 | 24.70 | 25.11 | 24.68 | 24.98 | 1,526,376 | +0.47(+1.93%) |
Sep 16, 2016 | 24.36 | 24.53 | 24.07 | 24.51 | 2,873,617 | -0.01(-0.04%) |
Sep 15, 2016 | 24.35 | 24.58 | 24.23 | 24.52 | 1,352,818 | +0.27(+1.09%) |
Sep 14, 2016 | 24.45 | 24.54 | 24.17 | 24.25 | 1,291,804 | -0.20(-0.80%) |
Sep 13, 2016 | 24.67 | 24.82 | 24.29 | 24.45 | 2,226,779 | -0.43(-1.74%) |
Sep 12, 2016 | 24.66 | 24.98 | 24.63 | 24.88 | 2,763,561 | -0.01(-0.04%) |
Sep 09, 2016 | 25.47 | 25.47 | 24.85 | 24.89 | 2,507,240 | -0.78(-3.03%) |
Sep 08, 2016 | 25.63 | 25.76 | 25.59 | 25.67 | 1,247,295 | +0.10(+0.38%) |
Sep 07, 2016 | 25.71 | 25.74 | 25.44 | 25.57 | 1,852,677 | -0.21(-0.80%) |
Sep 06, 2016 | 25.85 | 25.94 | 25.71 | 25.77 | 1,678,014 | +0.06(+0.23%) |
Sep 02, 2016 | 25.50 | 25.71 | 25.71 | 25.71 | 1,686,214 | +0.41(+1.63%) |
Sep 01, 2016 | 25.23 | 25.32 | 24.79 | 25.30 | 1,663,145 | +0.01(+0.04%) |
Aug 31, 2016 | 25.39 | 25.46 | 25.14 | 25.29 | 1,666,732 | -0.22(-0.85%) |
Aug 30, 2016 | 25.74 | 25.76 | 25.43 | 25.51 | 1,289,108 | -0.17(-0.65%) |
Aug 29, 2016 | 25.57 | 25.78 | 25.55 | 25.68 | 1,375,137 | +0.12(+0.46%) |
Aug 26, 2016 | 25.87 | 25.98 | 25.49 | 25.56 | 1,811,007 | -0.22(-0.84%) |
Aug 25, 2016 | 25.81 | 26.00 | 25.64 | 25.77 | 1,457,612 | -0.06(-0.23%) |
Aug 24, 2016 | 25.87 | 26.06 | 25.69 | 25.83 | 2,711,839 | -0.08(-0.30%) |
Aug 23, 2016 | 25.66 | 25.92 | 25.58 | 25.91 | 1,621,190 | +0.35(+1.38%) |
Aug 22, 2016 | 25.38 | 25.58 | 25.25 | 25.56 | 3,117,420 | +0.06(+0.23%) |
Aug 19, 2016 | 25.52 | 25.66 | 25.42 | 25.50 | 2,135,917 | -0.20(-0.77%) |
Aug 18, 2016 | 25.06 | 25.73 | 25.04 | 25.69 | 3,901,636 | +0.69(+2.75%) |
Aug 17, 2016 | 24.91 | 25.03 | 24.76 | 25.01 | 1,736,073 | +0.05(+0.20%) |
Aug 16, 2016 | 24.90 | 25.04 | 24.85 | 24.96 | 1,463,616 | +0.01(+0.04%) |
Aug 15, 2016 | 24.51 | 25.00 | 24.49 | 24.95 | 1,416,756 | +0.47(+1.93%) |
Aug 12, 2016 | 24.66 | 24.82 | 24.24 | 24.48 | 2,054,768 | -0.17(-0.68%) |
Aug 11, 2016 | 24.35 | 24.86 | 24.35 | 24.64 | 2,081,449 | +0.33(+1.37%) |
Aug 10, 2016 | 24.46 | 24.56 | 24.22 | 24.31 | 1,531,355 | -0.06(-0.24%) |
Aug 09, 2016 | 24.29 | 24.65 | 24.29 | 24.37 | 1,519,462 | +0.15(+0.61%) |
Aug 08, 2016 | 24.52 | 24.74 | 24.16 | 24.22 | 1,796,836 | -0.21(-0.84%) |
Aug 05, 2016 | 23.20 | 24.50 | 23.20 | 24.43 | 4,003,366 | +1.38(+5.97%) |
Aug 04, 2016 | 24.00 | 24.19 | 22.82 | 23.05 | 5,969,373 | -1.94(-7.75%) |
Aug 03, 2016 | 24.73 | 25.03 | 24.59 | 24.99 | 2,293,980 | +0.25(+0.99%) |
Aug 02, 2016 | 24.93 | 25.03 | 24.50 | 24.74 | 2,933,465 | -0.22(-0.87%) |