Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.33 | 26.73 | 26.31 | 26.65 | 11,925,948 | +0.38(+1.47%) |
Oct 28, 2016 | 26.54 | 26.74 | 26.18 | 26.26 | 12,594,194 | -0.18(-0.69%) |
Oct 27, 2016 | 26.64 | 26.85 | 26.27 | 26.45 | 9,960,341 | +0.01(+0.03%) |
Oct 26, 2016 | 26.31 | 26.59 | 26.23 | 26.44 | 8,013,163 | -0.01(-0.03%) |
Oct 25, 2016 | 26.65 | 26.85 | 26.35 | 26.45 | 10,664,044 | -0.27(-0.99%) |
Oct 24, 2016 | 26.31 | 26.72 | 26.26 | 26.71 | 13,417,749 | +0.66(+2.53%) |
Oct 21, 2016 | 25.90 | 26.17 | 25.71 | 26.05 | 10,776,354 | +0.05(+0.18%) |
Oct 20, 2016 | 25.86 | 26.07 | 25.68 | 26.01 | 13,224,064 | +0.05(+0.21%) |
Oct 19, 2016 | 25.64 | 26.05 | 25.61 | 25.95 | 12,869,609 | +0.27(+1.07%) |
Oct 18, 2016 | 25.88 | 25.97 | 25.62 | 25.68 | 13,061,707 | +0.20(+0.79%) |
Oct 17, 2016 | 26.26 | 26.26 | 25.42 | 25.48 | 12,045,249 | -0.25(-0.96%) |
Oct 14, 2016 | 25.61 | 26.03 | 25.49 | 25.72 | 13,245,241 | +0.19(+0.75%) |
Oct 13, 2016 | 25.89 | 25.90 | 25.26 | 25.53 | 18,510,750 | -0.71(-2.72%) |
Oct 12, 2016 | 26.26 | 26.39 | 25.90 | 26.25 | 12,753,555 | +0.00(+0.00%) |
Oct 11, 2016 | 26.92 | 26.93 | 25.94 | 26.25 | 21,842,500 | -0.68(-2.52%) |
Oct 10, 2016 | 27.47 | 27.49 | 26.90 | 26.92 | 11,207,338 | -0.34(-1.24%) |
Oct 07, 2016 | 27.34 | 27.41 | 27.01 | 27.26 | 12,703,152 | -0.13(-0.47%) |
Oct 06, 2016 | 27.54 | 27.56 | 26.98 | 27.39 | 14,199,197 | -0.05(-0.17%) |
Oct 05, 2016 | 27.25 | 27.65 | 27.12 | 27.44 | 8,664,121 | +0.30(+1.11%) |
Oct 04, 2016 | 27.40 | 27.61 | 27.05 | 27.14 | 9,256,648 | -0.28(-1.04%) |
Oct 03, 2016 | 27.66 | 27.86 | 27.31 | 27.42 | 10,745,115 | -0.21(-0.76%) |
Sep 30, 2016 | 27.20 | 27.69 | 27.18 | 27.63 | 14,406,801 | +0.52(+1.93%) |
Sep 29, 2016 | 27.18 | 27.33 | 26.85 | 27.11 | 12,490,455 | -0.15(-0.54%) |
Sep 28, 2016 | 27.25 | 27.47 | 27.01 | 27.25 | 15,304,146 | +0.09(+0.34%) |
Sep 27, 2016 | 26.90 | 27.27 | 26.81 | 27.16 | 18,852,334 | +0.27(+0.99%) |
Sep 26, 2016 | 27.03 | 27.14 | 26.78 | 26.90 | 13,760,273 | -0.28(-1.05%) |
Sep 23, 2016 | 27.80 | 27.88 | 27.14 | 27.18 | 15,245,968 | -0.58(-2.08%) |
Sep 22, 2016 | 28.19 | 28.47 | 27.65 | 27.76 | 17,088,580 | -0.26(-0.92%) |
Sep 21, 2016 | 27.89 | 28.11 | 27.49 | 28.02 | 23,226,488 | +0.16(+0.59%) |
Sep 20, 2016 | 28.04 | 28.14 | 27.67 | 27.85 | 14,386,009 | +0.08(+0.30%) |
Sep 19, 2016 | 27.90 | 28.21 | 27.74 | 27.77 | 14,900,827 | +0.23(+0.83%) |
Sep 16, 2016 | 27.84 | 27.90 | 27.39 | 27.54 | 17,727,330 | -0.09(-0.33%) |
Sep 15, 2016 | 27.11 | 27.85 | 27.05 | 27.63 | 17,000,622 | +0.66(+2.45%) |
Sep 14, 2016 | 26.92 | 27.03 | 26.82 | 26.97 | 13,377,412 | +0.05(+0.17%) |
Sep 13, 2016 | 26.84 | 27.14 | 26.65 | 26.92 | 14,196,893 | -0.19(-0.71%) |
Sep 12, 2016 | 26.25 | 27.28 | 26.15 | 27.12 | 17,752,782 | +0.67(+2.53%) |
Sep 09, 2016 | 27.03 | 27.17 | 26.27 | 26.45 | 16,020,814 | -0.85(-3.12%) |
Sep 08, 2016 | 27.36 | 27.46 | 27.16 | 27.30 | 8,915,511 | -0.11(-0.40%) |
Sep 07, 2016 | 27.52 | 27.72 | 27.37 | 27.41 | 12,274,689 | -0.06(-0.23%) |
Sep 06, 2016 | 27.53 | 27.69 | 27.30 | 27.47 | 16,029,076 | -0.04(-0.13%) |
Sep 02, 2016 | 27.85 | 27.51 | 27.51 | 27.51 | 12,579,424 | -0.25(-0.89%) |
Sep 01, 2016 | 27.44 | 27.76 | 27.33 | 27.76 | 11,679,759 | +0.41(+1.51%) |
Aug 31, 2016 | 27.39 | 27.41 | 27.08 | 27.35 | 11,561,967 | -0.14(-0.50%) |
Aug 30, 2016 | 27.67 | 27.68 | 27.22 | 27.48 | 13,170,000 | -0.05(-0.20%) |
Aug 29, 2016 | 27.42 | 27.74 | 27.13 | 27.54 | 10,692,789 | +0.07(+0.27%) |
Aug 26, 2016 | 27.29 | 27.63 | 27.22 | 27.47 | 13,285,484 | +0.29(+1.08%) |
Aug 25, 2016 | 27.15 | 27.46 | 27.12 | 27.17 | 11,393,989 | -0.05(-0.17%) |
Aug 24, 2016 | 27.45 | 27.49 | 27.14 | 27.22 | 13,532,628 | -0.23(-0.83%) |
Aug 23, 2016 | 26.81 | 27.63 | 26.76 | 27.45 | 25,696,782 | +0.82(+3.10%) |
Aug 22, 2016 | 26.94 | 26.95 | 26.37 | 26.62 | 31,911,184 | -0.45(-1.65%) |
Aug 19, 2016 | 26.47 | 27.16 | 26.16 | 27.07 | 59,002,580 | +1.79(+7.08%) |
Aug 18, 2016 | 25.21 | 25.31 | 24.89 | 25.28 | 22,458,732 | +0.36(+1.43%) |
Aug 17, 2016 | 25.05 | 25.05 | 24.66 | 24.92 | 11,224,871 | +0.06(+0.26%) |
Aug 16, 2016 | 25.05 | 25.14 | 24.85 | 24.86 | 7,341,025 | -0.23(-0.91%) |
Aug 15, 2016 | 25.02 | 25.34 | 24.98 | 25.09 | 11,790,594 | +0.26(+1.07%) |
Aug 12, 2016 | 24.53 | 24.86 | 24.53 | 24.82 | 10,788,437 | +0.33(+1.34%) |
Aug 11, 2016 | 24.26 | 24.65 | 24.12 | 24.49 | 8,319,103 | +0.37(+1.55%) |
Aug 10, 2016 | 24.48 | 24.53 | 24.08 | 24.12 | 6,826,314 | -0.35(-1.42%) |
Aug 09, 2016 | 24.61 | 24.61 | 24.39 | 24.47 | 7,581,091 | -0.04(-0.15%) |
Aug 08, 2016 | 24.52 | 24.59 | 24.40 | 24.50 | 6,291,640 | +0.02(+0.07%) |
Aug 05, 2016 | 24.20 | 24.54 | 24.09 | 24.49 | 7,571,155 | +0.40(+1.67%) |
Aug 04, 2016 | 23.93 | 24.08 | 23.87 | 24.08 | 5,393,941 | +0.16(+0.65%) |
Aug 03, 2016 | 23.65 | 23.95 | 23.62 | 23.93 | 6,148,860 | +0.21(+0.89%) |
Aug 02, 2016 | 23.96 | 23.97 | 23.45 | 23.72 | 11,455,665 | -0.27(-1.14%) |