Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.93 | 29.06 | 28.23 | 28.33 | 4,397,806 | -0.50(-1.74%) |
Nov 29, 2016 | 28.76 | 28.97 | 28.67 | 28.83 | 2,830,331 | +0.04(+0.16%) |
Nov 28, 2016 | 29.18 | 29.28 | 28.64 | 28.78 | 4,384,655 | -0.49(-1.68%) |
Nov 25, 2016 | 29.01 | 29.28 | 28.86 | 29.27 | 1,232,450 | +0.29(+0.99%) |
Nov 23, 2016 | 28.99 | 28.99 | 28.99 | 0 | -0.15(-0.52%) | |
Nov 22, 2016 | 29.16 | 29.27 | 28.87 | 29.14 | 4,745,534 | +0.06(+0.22%) |
Nov 21, 2016 | 29.27 | 29.31 | 28.70 | 29.08 | 4,791,725 | +0.03(+0.09%) |
Nov 18, 2016 | 28.78 | 29.14 | 28.73 | 29.05 | 4,755,886 | +0.19(+0.65%) |
Nov 17, 2016 | 28.25 | 29.02 | 28.23 | 28.86 | 4,996,581 | +0.78(+2.77%) |
Nov 16, 2016 | 28.39 | 28.55 | 27.91 | 28.08 | 4,488,518 | -0.49(-1.72%) |
Nov 15, 2016 | 28.74 | 29.16 | 28.16 | 28.58 | 4,288,085 | +0.25(+0.88%) |
Nov 14, 2016 | 28.08 | 28.39 | 27.98 | 28.33 | 5,298,718 | +0.34(+1.22%) |
Nov 11, 2016 | 27.95 | 28.35 | 27.66 | 27.99 | 4,506,125 | -0.16(-0.57%) |
Nov 10, 2016 | 27.75 | 28.51 | 27.75 | 28.15 | 5,592,539 | +0.47(+1.68%) |
Nov 09, 2016 | 27.19 | 27.92 | 26.89 | 27.68 | 3,976,890 | +0.42(+1.54%) |
Nov 08, 2016 | 27.06 | 27.36 | 26.91 | 27.26 | 3,408,743 | +0.17(+0.63%) |
Nov 07, 2016 | 27.28 | 27.34 | 26.94 | 27.09 | 4,442,038 | +0.38(+1.44%) |
Nov 04, 2016 | 26.47 | 27.19 | 26.33 | 26.71 | 5,607,241 | +0.35(+1.32%) |
Nov 03, 2016 | 26.45 | 26.65 | 26.29 | 26.36 | 4,721,962 | +0.02(+0.07%) |
Nov 02, 2016 | 26.80 | 26.96 | 26.31 | 26.34 | 6,317,548 | -0.49(-1.83%) |
Nov 01, 2016 | 27.62 | 27.70 | 26.62 | 26.83 | 6,287,013 | -0.81(-2.91%) |
Oct 31, 2016 | 27.58 | 27.73 | 27.43 | 27.64 | 4,757,550 | +0.14(+0.52%) |
Oct 28, 2016 | 27.33 | 27.83 | 27.30 | 27.49 | 5,669,603 | +0.20(+0.72%) |
Oct 27, 2016 | 27.43 | 27.74 | 27.07 | 27.30 | 7,481,495 | -0.09(-0.33%) |
Oct 26, 2016 | 27.06 | 27.60 | 27.05 | 27.39 | 7,996,889 | +0.20(+0.72%) |
Oct 25, 2016 | 28.97 | 28.99 | 26.89 | 27.19 | 16,326,948 | -2.85(-9.48%) |
Oct 24, 2016 | 29.81 | 30.29 | 29.72 | 30.04 | 4,757,428 | +0.42(+1.42%) |
Oct 21, 2016 | 29.45 | 29.71 | 29.23 | 29.62 | 3,381,820 | -0.09(-0.30%) |
Oct 20, 2016 | 29.37 | 29.77 | 29.27 | 29.70 | 3,482,510 | +0.22(+0.76%) |
Oct 19, 2016 | 30.02 | 30.06 | 29.32 | 29.48 | 5,394,494 | -0.47(-1.58%) |
Oct 18, 2016 | 30.62 | 30.62 | 29.93 | 29.96 | 3,918,943 | -0.30(-0.98%) |
Oct 17, 2016 | 30.05 | 30.42 | 30.02 | 30.25 | 2,782,217 | +0.25(+0.84%) |
Oct 14, 2016 | 30.16 | 30.48 | 30.00 | 30.00 | 2,267,935 | +0.14(+0.48%) |
Oct 13, 2016 | 29.86 | 29.94 | 29.45 | 29.86 | 2,599,765 | -0.18(-0.60%) |
Oct 12, 2016 | 29.79 | 30.22 | 29.64 | 30.04 | 2,862,972 | +0.38(+1.30%) |
Oct 11, 2016 | 30.54 | 30.76 | 29.55 | 29.65 | 3,274,195 | -0.58(-1.92%) |
Oct 10, 2016 | 30.23 | 30.38 | 30.03 | 30.23 | 3,770,335 | +0.33(+1.10%) |
Oct 07, 2016 | 31.05 | 31.11 | 29.89 | 29.90 | 9,563,025 | -1.27(-4.07%) |
Oct 06, 2016 | 30.49 | 31.29 | 30.45 | 31.17 | 3,125,557 | +0.62(+2.01%) |
Oct 05, 2016 | 30.39 | 30.75 | 30.36 | 30.55 | 3,727,848 | +0.34(+1.12%) |
Oct 04, 2016 | 30.29 | 30.64 | 30.11 | 30.21 | 3,578,708 | -0.09(-0.29%) |
Oct 03, 2016 | 30.45 | 30.69 | 30.05 | 30.30 | 3,230,235 | -0.31(-1.02%) |
Sep 30, 2016 | 30.74 | 30.78 | 30.30 | 30.61 | 6,200,636 | +0.08(+0.26%) |
Sep 29, 2016 | 30.85 | 31.08 | 30.44 | 30.53 | 3,334,333 | -0.29(-0.96%) |
Sep 28, 2016 | 31.07 | 31.20 | 30.69 | 30.83 | 4,666,993 | -0.24(-0.78%) |
Sep 27, 2016 | 30.50 | 31.11 | 30.42 | 31.07 | 5,360,821 | +0.44(+1.43%) |
Sep 26, 2016 | 30.42 | 30.93 | 30.36 | 30.63 | 3,411,631 | +0.05(+0.18%) |
Sep 23, 2016 | 30.68 | 30.85 | 30.45 | 30.58 | 3,761,639 | -0.05(-0.17%) |
Sep 22, 2016 | 30.08 | 30.65 | 30.08 | 30.63 | 6,620,733 | +0.84(+2.82%) |
Sep 21, 2016 | 29.48 | 29.83 | 29.17 | 29.79 | 4,992,577 | +0.48(+1.64%) |
Sep 20, 2016 | 29.59 | 29.59 | 29.10 | 29.31 | 4,875,585 | -0.07(-0.24%) |
Sep 19, 2016 | 29.53 | 29.76 | 29.30 | 29.38 | 3,581,413 | +0.03(+0.09%) |
Sep 16, 2016 | 29.77 | 29.78 | 29.34 | 29.36 | 5,944,644 | -0.62(-2.08%) |
Sep 15, 2016 | 29.68 | 30.05 | 29.62 | 29.98 | 3,313,722 | +0.32(+1.08%) |
Sep 14, 2016 | 29.52 | 29.92 | 29.48 | 29.66 | 5,255,778 | +0.19(+0.64%) |
Sep 13, 2016 | 29.74 | 29.85 | 29.35 | 29.47 | 5,932,021 | -0.59(-1.96%) |
Sep 12, 2016 | 29.48 | 30.24 | 29.35 | 30.06 | 5,948,220 | +0.38(+1.29%) |
Sep 09, 2016 | 31.11 | 31.11 | 29.50 | 29.68 | 6,983,207 | -1.69(-5.38%) |
Sep 08, 2016 | 31.38 | 31.44 | 31.19 | 31.36 | 2,627,216 | -0.12(-0.37%) |
Sep 07, 2016 | 31.44 | 31.61 | 31.29 | 31.48 | 2,743,529 | -0.03(-0.09%) |
Sep 06, 2016 | 31.80 | 31.85 | 31.36 | 31.51 | 2,484,492 | -0.13(-0.42%) |
Sep 02, 2016 | 31.84 | 31.64 | 31.64 | 31.64 | 2,368,053 | -0.06(-0.20%) |