Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.52 | 29.87 | 29.42 | 29.56 | 16,210,167 | +0.04(+0.12%) |
Nov 29, 2016 | 29.07 | 29.69 | 28.98 | 29.52 | 9,786,756 | +0.29(+1.00%) |
Nov 28, 2016 | 29.22 | 29.52 | 29.02 | 29.22 | 9,108,972 | -0.04(-0.13%) |
Nov 25, 2016 | 29.11 | 29.34 | 28.86 | 29.26 | 5,124,835 | +0.00(+0.00%) |
Nov 23, 2016 | 29.26 | 29.26 | 29.26 | 0 | +0.19(+0.66%) | |
Nov 22, 2016 | 28.94 | 29.19 | 28.77 | 29.07 | 9,757,007 | +0.39(+1.34%) |
Nov 21, 2016 | 28.25 | 28.77 | 28.22 | 28.68 | 14,287,788 | +0.56(+1.98%) |
Nov 18, 2016 | 27.88 | 28.59 | 27.78 | 28.13 | 26,186,398 | +0.01(+0.03%) |
Nov 17, 2016 | 27.80 | 28.22 | 27.45 | 28.12 | 20,862,920 | +0.65(+2.37%) |
Nov 16, 2016 | 27.45 | 27.72 | 27.03 | 27.47 | 17,598,948 | +0.38(+1.38%) |
Nov 15, 2016 | 26.82 | 27.12 | 26.62 | 27.09 | 13,857,214 | +0.57(+2.14%) |
Nov 14, 2016 | 26.90 | 26.99 | 26.47 | 26.52 | 13,436,523 | +0.16(+0.59%) |
Nov 11, 2016 | 26.08 | 26.39 | 25.84 | 26.37 | 13,933,625 | +0.59(+2.27%) |
Nov 10, 2016 | 26.73 | 27.36 | 25.71 | 25.78 | 16,169,058 | -0.87(-3.26%) |
Nov 09, 2016 | 26.84 | 26.84 | 25.95 | 26.65 | 13,726,245 | -0.35(-1.29%) |
Nov 08, 2016 | 26.84 | 27.15 | 26.63 | 27.00 | 8,083,061 | +0.16(+0.61%) |
Nov 07, 2016 | 26.23 | 26.85 | 26.19 | 26.84 | 13,142,846 | +1.02(+3.93%) |
Nov 04, 2016 | 25.66 | 26.20 | 25.64 | 25.82 | 9,471,459 | -0.05(-0.18%) |
Nov 03, 2016 | 26.09 | 26.16 | 25.73 | 25.87 | 13,130,719 | -0.29(-1.12%) |
Nov 02, 2016 | 26.30 | 26.61 | 26.05 | 26.16 | 10,868,858 | -0.28(-1.07%) |
Nov 01, 2016 | 26.63 | 26.74 | 26.08 | 26.44 | 11,407,978 | -0.16(-0.62%) |
Oct 31, 2016 | 26.29 | 26.68 | 26.27 | 26.61 | 11,945,366 | +0.38(+1.47%) |
Oct 28, 2016 | 26.50 | 26.69 | 26.14 | 26.22 | 12,614,700 | -0.18(-0.69%) |
Oct 27, 2016 | 26.60 | 26.81 | 26.23 | 26.41 | 9,976,559 | +0.01(+0.03%) |
Oct 26, 2016 | 26.27 | 26.55 | 26.18 | 26.40 | 8,026,210 | -0.01(-0.03%) |
Oct 25, 2016 | 26.61 | 26.81 | 26.30 | 26.41 | 10,681,408 | -0.27(-1.00%) |
Oct 24, 2016 | 26.27 | 26.68 | 26.21 | 26.67 | 13,439,596 | +0.66(+2.53%) |
Oct 21, 2016 | 25.86 | 26.13 | 25.66 | 26.01 | 10,793,900 | +0.05(+0.18%) |
Oct 20, 2016 | 25.82 | 26.03 | 25.64 | 25.97 | 13,245,595 | +0.05(+0.21%) |
Oct 19, 2016 | 25.60 | 26.01 | 25.57 | 25.91 | 12,890,563 | +0.27(+1.07%) |
Oct 18, 2016 | 25.84 | 25.93 | 25.58 | 25.64 | 13,082,974 | +0.20(+0.79%) |
Oct 17, 2016 | 26.21 | 26.21 | 25.38 | 25.44 | 12,064,861 | -0.25(-0.96%) |
Oct 14, 2016 | 25.57 | 25.99 | 25.45 | 25.68 | 13,266,806 | +0.19(+0.75%) |
Oct 13, 2016 | 25.85 | 25.86 | 25.22 | 25.49 | 18,540,890 | -0.71(-2.72%) |
Oct 12, 2016 | 26.22 | 26.35 | 25.86 | 26.20 | 12,774,320 | +0.00(+0.00%) |
Oct 11, 2016 | 26.87 | 26.89 | 25.90 | 26.20 | 21,878,064 | -0.68(-2.52%) |
Oct 10, 2016 | 27.42 | 27.45 | 26.85 | 26.88 | 11,225,586 | -0.34(-1.24%) |
Oct 07, 2016 | 27.29 | 27.37 | 26.97 | 27.22 | 12,723,835 | -0.13(-0.47%) |
Oct 06, 2016 | 27.49 | 27.51 | 26.94 | 27.35 | 14,222,317 | -0.05(-0.17%) |
Oct 05, 2016 | 27.21 | 27.61 | 27.07 | 27.39 | 8,678,228 | +0.30(+1.11%) |
Oct 04, 2016 | 27.36 | 27.57 | 27.01 | 27.09 | 9,271,720 | -0.28(-1.04%) |
Oct 03, 2016 | 27.61 | 27.81 | 27.27 | 27.37 | 10,762,610 | -0.21(-0.76%) |
Sep 30, 2016 | 27.16 | 27.64 | 27.14 | 27.59 | 14,430,258 | +0.52(+1.93%) |
Sep 29, 2016 | 27.14 | 27.28 | 26.81 | 27.06 | 12,510,792 | -0.15(-0.54%) |
Sep 28, 2016 | 27.20 | 27.43 | 26.96 | 27.21 | 15,329,065 | +0.09(+0.34%) |
Sep 27, 2016 | 26.85 | 27.23 | 26.77 | 27.12 | 18,883,030 | +0.27(+0.99%) |
Sep 26, 2016 | 26.98 | 27.10 | 26.74 | 26.85 | 13,782,678 | -0.28(-1.05%) |
Sep 23, 2016 | 27.75 | 27.83 | 27.09 | 27.14 | 15,270,792 | -0.58(-2.08%) |
Sep 22, 2016 | 28.14 | 28.43 | 27.60 | 27.71 | 17,116,404 | -0.26(-0.92%) |
Sep 21, 2016 | 27.84 | 28.06 | 27.45 | 27.97 | 23,264,304 | +0.16(+0.59%) |
Sep 20, 2016 | 28.00 | 28.10 | 27.62 | 27.80 | 14,409,432 | +0.08(+0.30%) |
Sep 19, 2016 | 27.85 | 28.16 | 27.70 | 27.72 | 14,925,089 | +0.23(+0.83%) |
Sep 16, 2016 | 27.80 | 27.85 | 27.35 | 27.49 | 17,756,194 | -0.09(-0.33%) |
Sep 15, 2016 | 27.06 | 27.80 | 27.01 | 27.59 | 17,028,302 | +0.66(+2.45%) |
Sep 14, 2016 | 26.88 | 26.99 | 26.78 | 26.93 | 13,399,193 | +0.05(+0.17%) |
Sep 13, 2016 | 26.80 | 27.10 | 26.61 | 26.88 | 14,220,008 | -0.19(-0.71%) |
Sep 12, 2016 | 26.20 | 27.24 | 26.10 | 27.07 | 17,781,688 | +0.67(+2.53%) |
Sep 09, 2016 | 26.99 | 27.13 | 26.23 | 26.41 | 16,046,899 | -0.85(-3.12%) |
Sep 08, 2016 | 27.32 | 27.42 | 27.12 | 27.26 | 8,930,027 | -0.11(-0.40%) |
Sep 07, 2016 | 27.48 | 27.68 | 27.33 | 27.37 | 12,294,674 | -0.06(-0.23%) |
Sep 06, 2016 | 27.48 | 27.65 | 27.26 | 27.43 | 16,055,175 | -0.04(-0.13%) |
Sep 02, 2016 | 27.80 | 27.47 | 27.47 | 27.47 | 12,599,906 | -0.25(-0.89%) |