Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.18 | 29.52 | 28.98 | 29.26 | 7,350,358 | +0.07(+0.23%) |
Nov 29, 2016 | 29.07 | 29.32 | 28.95 | 29.19 | 4,393,559 | +0.06(+0.20%) |
Nov 28, 2016 | 29.17 | 29.54 | 29.02 | 29.14 | 4,432,284 | -0.08(-0.27%) |
Nov 25, 2016 | 29.16 | 29.29 | 29.11 | 29.22 | 1,415,554 | -0.01(-0.05%) |
Nov 23, 2016 | 29.23 | 29.23 | 29.23 | 0 | +0.24(+0.82%) | |
Nov 22, 2016 | 28.82 | 29.03 | 28.67 | 28.99 | 5,267,551 | +0.16(+0.57%) |
Nov 21, 2016 | 28.69 | 29.01 | 28.57 | 28.83 | 6,588,965 | +0.28(+0.98%) |
Nov 18, 2016 | 28.81 | 28.94 | 28.41 | 28.55 | 6,940,061 | -0.39(-1.34%) |
Nov 17, 2016 | 28.88 | 29.14 | 28.67 | 28.94 | 3,571,589 | +0.07(+0.25%) |
Nov 16, 2016 | 28.48 | 28.90 | 28.36 | 28.87 | 4,155,927 | +0.20(+0.71%) |
Nov 15, 2016 | 27.98 | 28.69 | 27.90 | 28.66 | 5,222,474 | +0.73(+2.61%) |
Nov 14, 2016 | 28.00 | 28.06 | 27.75 | 27.93 | 5,489,622 | +0.17(+0.60%) |
Nov 11, 2016 | 27.45 | 27.79 | 27.33 | 27.77 | 5,480,243 | +0.31(+1.14%) |
Nov 10, 2016 | 28.38 | 28.77 | 27.73 | 27.45 | 11,481,672 | -0.82(-2.91%) |
Nov 09, 2016 | 27.35 | 28.46 | 27.06 | 28.28 | 7,553,277 | +0.15(+0.55%) |
Nov 08, 2016 | 28.68 | 28.85 | 27.78 | 28.12 | 11,571,593 | +0.76(+2.78%) |
Nov 07, 2016 | 26.87 | 27.41 | 26.78 | 27.36 | 7,827,999 | +0.88(+3.34%) |
Nov 04, 2016 | 26.17 | 26.61 | 26.14 | 26.48 | 4,796,866 | +0.26(+0.99%) |
Nov 03, 2016 | 26.37 | 26.46 | 26.11 | 26.22 | 2,755,824 | -0.10(-0.38%) |
Nov 02, 2016 | 26.48 | 26.68 | 26.29 | 26.32 | 4,692,120 | -0.14(-0.53%) |
Nov 01, 2016 | 26.73 | 26.77 | 26.16 | 26.46 | 4,534,101 | -0.16(-0.61%) |
Oct 31, 2016 | 26.69 | 26.91 | 26.61 | 26.62 | 5,483,714 | +0.11(+0.41%) |
Oct 28, 2016 | 26.58 | 26.83 | 26.42 | 26.51 | 2,417,544 | -0.03(-0.10%) |
Oct 27, 2016 | 26.71 | 27.01 | 26.44 | 26.54 | 3,668,635 | -0.08(-0.31%) |
Oct 26, 2016 | 26.61 | 26.72 | 26.43 | 26.62 | 3,529,700 | -0.16(-0.59%) |
Oct 25, 2016 | 26.67 | 26.90 | 26.64 | 26.78 | 3,762,854 | +0.12(+0.45%) |
Oct 24, 2016 | 26.35 | 26.69 | 26.35 | 26.66 | 2,636,643 | +0.50(+1.92%) |
Oct 21, 2016 | 26.12 | 26.23 | 25.85 | 26.16 | 2,283,609 | -0.09(-0.35%) |
Oct 20, 2016 | 26.30 | 26.40 | 25.99 | 26.25 | 2,959,381 | -0.13(-0.50%) |
Oct 19, 2016 | 25.82 | 26.50 | 25.69 | 26.39 | 7,010,598 | +0.51(+1.95%) |
Oct 18, 2016 | 26.12 | 26.22 | 25.85 | 25.88 | 3,958,385 | +0.07(+0.27%) |
Oct 17, 2016 | 25.90 | 26.12 | 25.79 | 25.81 | 3,064,373 | -0.13(-0.51%) |
Oct 14, 2016 | 25.85 | 26.27 | 25.71 | 25.94 | 4,615,401 | +0.26(+1.01%) |
Oct 13, 2016 | 25.74 | 25.74 | 25.29 | 25.68 | 4,600,423 | -0.26(-1.00%) |
Oct 12, 2016 | 26.17 | 26.20 | 25.71 | 25.94 | 6,591,865 | -0.30(-1.16%) |
Oct 11, 2016 | 26.87 | 27.00 | 25.98 | 26.25 | 5,536,263 | -0.71(-2.64%) |
Oct 10, 2016 | 27.39 | 27.51 | 26.92 | 26.96 | 3,098,503 | -0.33(-1.21%) |
Oct 07, 2016 | 27.53 | 27.53 | 27.05 | 27.29 | 2,694,478 | -0.23(-0.83%) |
Oct 06, 2016 | 27.31 | 27.53 | 27.17 | 27.52 | 3,449,832 | +0.20(+0.74%) |
Oct 05, 2016 | 27.11 | 27.53 | 27.04 | 27.31 | 3,188,351 | +0.35(+1.30%) |
Oct 04, 2016 | 27.16 | 27.35 | 26.87 | 26.96 | 2,916,211 | -0.22(-0.81%) |
Oct 03, 2016 | 27.29 | 27.45 | 27.11 | 27.18 | 2,750,245 | -0.14(-0.51%) |
Sep 30, 2016 | 27.31 | 27.58 | 27.19 | 27.32 | 5,983,220 | +0.07(+0.27%) |
Sep 29, 2016 | 27.11 | 27.43 | 26.77 | 27.25 | 4,480,789 | +0.14(+0.52%) |
Sep 28, 2016 | 27.00 | 27.16 | 26.86 | 27.11 | 3,032,235 | +0.15(+0.54%) |
Sep 27, 2016 | 26.52 | 26.99 | 26.38 | 26.96 | 3,479,183 | +0.37(+1.41%) |
Sep 26, 2016 | 26.60 | 26.71 | 26.43 | 26.59 | 2,174,435 | -0.07(-0.28%) |
Sep 23, 2016 | 26.93 | 26.97 | 26.65 | 26.66 | 2,240,534 | -0.24(-0.88%) |
Sep 22, 2016 | 27.06 | 27.19 | 26.63 | 26.90 | 3,845,260 | +0.03(+0.10%) |
Sep 21, 2016 | 26.61 | 26.90 | 26.52 | 26.87 | 3,239,240 | +0.40(+1.53%) |
Sep 20, 2016 | 26.73 | 26.75 | 26.41 | 26.47 | 3,382,874 | -0.17(-0.64%) |
Sep 19, 2016 | 26.70 | 26.95 | 26.51 | 26.64 | 2,802,724 | +0.12(+0.46%) |
Sep 16, 2016 | 26.56 | 26.71 | 26.21 | 26.52 | 7,693,086 | -0.06(-0.22%) |
Sep 15, 2016 | 26.15 | 26.77 | 26.09 | 26.58 | 6,674,326 | +0.45(+1.73%) |
Sep 14, 2016 | 25.98 | 26.19 | 25.77 | 26.12 | 3,210,241 | +0.12(+0.47%) |
Sep 13, 2016 | 26.20 | 26.36 | 25.89 | 26.00 | 5,539,554 | -0.32(-1.22%) |
Sep 12, 2016 | 25.67 | 26.38 | 25.57 | 26.32 | 4,443,000 | +0.59(+2.29%) |
Sep 09, 2016 | 26.45 | 26.55 | 25.64 | 25.73 | 6,701,826 | -0.94(-3.53%) |
Sep 08, 2016 | 26.72 | 26.80 | 26.51 | 26.67 | 3,985,440 | -0.05(-0.20%) |
Sep 07, 2016 | 27.03 | 27.20 | 26.62 | 26.73 | 11,510,312 | -0.66(-2.39%) |
Sep 06, 2016 | 27.62 | 27.73 | 27.18 | 27.38 | 6,266,072 | -0.18(-0.67%) |
Sep 02, 2016 | 27.59 | 27.56 | 27.56 | 27.56 | 4,243,803 | -0.05(-0.18%) |