Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.31 | 27.54 | 26.92 | 26.96 | 622,852 | -0.31(-1.15%) |
Nov 29, 2016 | 27.14 | 28.06 | 27.11 | 27.27 | 944,298 | +0.60(+2.25%) |
Nov 28, 2016 | 26.81 | 27.06 | 26.52 | 26.67 | 528,419 | -0.14(-0.53%) |
Nov 25, 2016 | 26.88 | 26.98 | 26.62 | 26.81 | 320,853 | -0.05(-0.20%) |
Nov 23, 2016 | 26.87 | 26.87 | 26.87 | 0 | +0.15(+0.57%) | |
Nov 22, 2016 | 26.57 | 26.84 | 26.33 | 26.72 | 586,276 | +0.21(+0.81%) |
Nov 21, 2016 | 26.35 | 26.65 | 26.00 | 26.50 | 559,154 | +0.11(+0.41%) |
Nov 18, 2016 | 26.83 | 26.98 | 26.33 | 26.39 | 547,255 | -0.32(-1.21%) |
Nov 17, 2016 | 26.68 | 26.99 | 26.52 | 26.72 | 460,675 | +0.12(+0.44%) |
Nov 16, 2016 | 26.36 | 26.72 | 26.30 | 26.60 | 772,235 | +0.27(+1.02%) |
Nov 15, 2016 | 26.73 | 27.03 | 26.28 | 26.33 | 759,801 | -0.28(-1.04%) |
Nov 14, 2016 | 26.13 | 26.73 | 26.00 | 26.61 | 1,685,035 | +0.46(+1.74%) |
Nov 11, 2016 | 26.36 | 26.52 | 26.01 | 26.15 | 641,957 | -0.24(-0.91%) |
Nov 10, 2016 | 26.40 | 26.56 | 26.28 | 26.39 | 838,935 | +0.13(+0.51%) |
Nov 09, 2016 | 25.67 | 26.47 | 25.28 | 26.26 | 825,255 | -0.07(-0.27%) |
Nov 08, 2016 | 26.85 | 28.37 | 26.25 | 26.33 | 3,617,317 | +0.83(+3.26%) |
Nov 07, 2016 | 26.87 | 27.06 | 25.33 | 25.50 | 2,140,873 | -1.55(-5.72%) |
Nov 04, 2016 | 26.99 | 27.51 | 26.78 | 27.05 | 727,809 | +0.00(+0.00%) |
Nov 03, 2016 | 28.33 | 28.52 | 26.92 | 27.05 | 2,302,567 | -1.15(-4.09%) |
Nov 02, 2016 | 27.91 | 28.52 | 27.91 | 28.20 | 730,881 | +0.36(+1.29%) |
Nov 01, 2016 | 28.39 | 28.39 | 27.53 | 27.84 | 1,002,706 | -0.63(-2.23%) |
Oct 31, 2016 | 28.49 | 28.73 | 28.43 | 28.48 | 631,467 | +0.04(+0.13%) |
Oct 28, 2016 | 28.68 | 28.83 | 28.33 | 28.44 | 447,280 | -0.18(-0.63%) |
Oct 27, 2016 | 28.77 | 29.29 | 28.55 | 28.62 | 711,173 | -0.04(-0.12%) |
Oct 26, 2016 | 28.70 | 29.02 | 28.58 | 28.66 | 506,625 | -0.19(-0.65%) |
Oct 25, 2016 | 29.01 | 29.29 | 28.73 | 28.84 | 675,186 | -0.10(-0.34%) |
Oct 24, 2016 | 28.89 | 29.18 | 28.79 | 28.94 | 557,060 | +0.06(+0.22%) |
Oct 21, 2016 | 29.09 | 29.23 | 28.80 | 28.88 | 439,470 | -0.11(-0.37%) |
Oct 20, 2016 | 28.74 | 29.12 | 28.72 | 28.99 | 552,998 | +0.15(+0.51%) |
Oct 19, 2016 | 28.84 | 29.33 | 28.57 | 28.84 | 518,827 | -0.04(-0.14%) |
Oct 18, 2016 | 28.94 | 29.32 | 28.81 | 28.88 | 312,798 | +0.13(+0.44%) |
Oct 17, 2016 | 28.67 | 28.93 | 28.57 | 28.75 | 436,435 | +0.06(+0.22%) |
Oct 14, 2016 | 28.72 | 28.94 | 28.51 | 28.69 | 358,930 | +0.04(+0.12%) |
Oct 13, 2016 | 28.81 | 28.88 | 28.39 | 28.66 | 322,885 | -0.22(-0.77%) |
Oct 12, 2016 | 28.71 | 29.05 | 28.63 | 28.88 | 596,118 | +0.29(+1.00%) |
Oct 11, 2016 | 28.28 | 28.68 | 28.15 | 28.59 | 664,687 | +0.10(+0.35%) |
Oct 10, 2016 | 28.38 | 28.59 | 28.38 | 28.50 | 211,316 | +0.26(+0.92%) |
Oct 07, 2016 | 28.25 | 28.30 | 27.97 | 28.24 | 340,094 | -0.04(-0.13%) |
Oct 06, 2016 | 28.51 | 28.51 | 28.17 | 28.27 | 345,241 | -0.23(-0.82%) |
Oct 05, 2016 | 28.28 | 28.68 | 28.08 | 28.50 | 650,659 | +0.33(+1.17%) |
Oct 04, 2016 | 28.68 | 28.97 | 28.10 | 28.17 | 1,079,608 | -0.47(-1.62%) |
Oct 03, 2016 | 28.99 | 28.99 | 28.57 | 28.64 | 386,439 | -0.29(-0.99%) |
Sep 30, 2016 | 28.39 | 29.09 | 28.26 | 28.92 | 617,405 | +0.55(+1.95%) |
Sep 29, 2016 | 28.28 | 28.84 | 28.25 | 28.37 | 454,434 | +0.02(+0.06%) |
Sep 28, 2016 | 28.79 | 29.07 | 28.15 | 28.35 | 674,357 | -0.36(-1.25%) |
Sep 27, 2016 | 28.59 | 29.12 | 28.52 | 28.71 | 649,510 | +0.07(+0.25%) |
Sep 26, 2016 | 28.70 | 29.12 | 28.53 | 28.64 | 526,531 | -0.06(-0.22%) |
Sep 23, 2016 | 28.54 | 29.07 | 28.54 | 28.70 | 361,986 | -0.04(-0.16%) |
Sep 22, 2016 | 28.71 | 29.05 | 28.71 | 28.75 | 515,518 | +0.08(+0.28%) |
Sep 21, 2016 | 28.44 | 28.71 | 28.19 | 28.67 | 437,470 | +0.22(+0.79%) |
Sep 20, 2016 | 28.38 | 28.59 | 28.25 | 28.44 | 443,369 | +0.25(+0.89%) |
Sep 19, 2016 | 28.45 | 28.63 | 28.17 | 28.19 | 661,260 | -0.18(-0.63%) |
Sep 16, 2016 | 28.22 | 28.55 | 28.05 | 28.37 | 880,192 | -0.01(-0.03%) |
Sep 15, 2016 | 28.49 | 28.50 | 28.08 | 28.38 | 452,255 | +0.12(+0.41%) |
Sep 14, 2016 | 28.27 | 28.60 | 28.18 | 28.26 | 617,594 | -0.10(-0.35%) |
Sep 13, 2016 | 28.03 | 28.50 | 28.02 | 28.36 | 567,122 | +0.09(+0.32%) |
Sep 12, 2016 | 28.05 | 28.38 | 27.85 | 28.27 | 636,887 | +0.10(+0.35%) |
Sep 09, 2016 | 28.17 | 28.50 | 27.98 | 28.17 | 923,139 | -0.13(-0.47%) |
Sep 08, 2016 | 28.19 | 28.40 | 28.12 | 28.31 | 616,991 | +0.13(+0.44%) |
Sep 07, 2016 | 28.05 | 28.27 | 28.05 | 28.18 | 458,688 | +0.20(+0.70%) |
Sep 06, 2016 | 28.48 | 28.58 | 27.65 | 27.99 | 728,917 | -0.46(-1.60%) |
Sep 02, 2016 | 28.44 | 28.44 | 28.44 | 28.44 | 586,649 | +0.17(+0.60%) |