Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.72 | 26.89 | 25.76 | 26.27 | 15,809,430 | -0.90(-3.31%) |
Nov 29, 2016 | 26.52 | 27.40 | 26.36 | 27.17 | 9,721,562 | +0.08(+0.30%) |
Nov 28, 2016 | 26.12 | 27.13 | 25.96 | 27.09 | 10,989,497 | +1.24(+4.79%) |
Nov 25, 2016 | 25.69 | 26.04 | 25.56 | 25.85 | 4,347,427 | +0.34(+1.33%) |
Nov 23, 2016 | 25.51 | 25.51 | 25.51 | 0 | -1.38(-5.12%) | |
Nov 22, 2016 | 27.02 | 27.04 | 26.01 | 26.89 | 9,737,810 | +0.11(+0.39%) |
Nov 21, 2016 | 26.81 | 27.06 | 26.52 | 26.78 | 6,922,925 | +0.31(+1.16%) |
Nov 18, 2016 | 26.33 | 27.00 | 26.12 | 26.47 | 10,568,901 | -0.01(-0.03%) |
Nov 17, 2016 | 27.45 | 27.75 | 26.05 | 26.48 | 9,889,630 | -0.86(-3.14%) |
Nov 16, 2016 | 27.39 | 27.45 | 26.77 | 27.34 | 7,984,120 | -0.12(-0.44%) |
Nov 15, 2016 | 26.21 | 27.56 | 26.12 | 27.46 | 12,036,343 | +1.06(+4.02%) |
Nov 14, 2016 | 25.30 | 26.53 | 24.45 | 26.40 | 16,862,398 | +0.82(+3.20%) |
Nov 11, 2016 | 27.84 | 27.99 | 25.40 | 25.58 | 18,971,844 | -2.50(-8.91%) |
Nov 10, 2016 | 29.87 | 29.88 | 27.85 | 28.09 | 13,636,603 | -1.91(-6.37%) |
Nov 09, 2016 | 30.98 | 31.10 | 29.35 | 30.00 | 14,694,674 | +0.79(+2.72%) |
Nov 08, 2016 | 29.62 | 30.00 | 28.86 | 29.20 | 8,650,399 | -0.35(-1.18%) |
Nov 07, 2016 | 29.82 | 29.82 | 29.00 | 29.55 | 9,927,171 | -1.06(-3.47%) |
Nov 04, 2016 | 30.46 | 30.74 | 30.12 | 30.61 | 7,058,723 | +0.04(+0.13%) |
Nov 03, 2016 | 30.27 | 30.69 | 29.97 | 30.57 | 5,685,385 | +0.46(+1.53%) |
Nov 02, 2016 | 31.23 | 31.48 | 29.92 | 30.11 | 10,654,461 | -0.62(-2.03%) |
Nov 01, 2016 | 30.53 | 31.15 | 30.15 | 30.73 | 13,238,484 | +0.74(+2.46%) |
Oct 31, 2016 | 28.82 | 30.04 | 28.55 | 30.00 | 9,918,910 | +1.34(+4.69%) |
Oct 28, 2016 | 28.26 | 29.09 | 28.00 | 28.65 | 7,711,287 | +0.48(+1.70%) |
Oct 27, 2016 | 29.20 | 29.46 | 27.66 | 28.17 | 10,242,475 | -1.13(-3.84%) |
Oct 26, 2016 | 29.53 | 29.70 | 28.96 | 29.30 | 5,688,862 | -0.33(-1.12%) |
Oct 25, 2016 | 29.13 | 29.93 | 28.98 | 29.63 | 7,638,151 | +0.61(+2.09%) |
Oct 24, 2016 | 29.62 | 29.70 | 28.80 | 29.02 | 6,411,090 | -0.41(-1.40%) |
Oct 21, 2016 | 29.80 | 29.96 | 29.15 | 29.44 | 5,944,329 | -0.53(-1.78%) |
Oct 20, 2016 | 29.94 | 30.09 | 29.44 | 29.97 | 6,562,932 | +0.02(+0.08%) |
Oct 19, 2016 | 29.87 | 30.09 | 29.11 | 29.95 | 8,694,874 | +0.66(+2.24%) |
Oct 18, 2016 | 28.83 | 29.39 | 28.55 | 29.29 | 7,442,905 | +0.92(+3.25%) |
Oct 17, 2016 | 28.06 | 28.61 | 28.01 | 28.37 | 6,158,654 | +0.65(+2.34%) |
Oct 14, 2016 | 27.82 | 28.36 | 27.71 | 27.72 | 6,020,058 | -0.47(-1.67%) |
Oct 13, 2016 | 28.26 | 28.87 | 27.78 | 28.19 | 7,313,249 | +0.23(+0.84%) |
Oct 12, 2016 | 27.48 | 28.17 | 27.30 | 27.96 | 7,325,165 | +0.54(+1.98%) |
Oct 11, 2016 | 27.47 | 27.89 | 26.96 | 27.41 | 9,748,548 | -0.17(-0.62%) |
Oct 10, 2016 | 27.69 | 27.99 | 27.36 | 27.58 | 5,390,922 | +0.07(+0.26%) |
Oct 07, 2016 | 28.17 | 28.22 | 27.19 | 27.51 | 10,252,674 | -0.06(-0.23%) |
Oct 06, 2016 | 27.23 | 27.76 | 27.11 | 27.57 | 12,944,108 | -0.44(-1.56%) |
Oct 05, 2016 | 28.06 | 28.43 | 27.54 | 28.01 | 10,891,588 | +0.28(+0.99%) |
Oct 04, 2016 | 29.70 | 29.86 | 27.53 | 27.74 | 16,063,311 | -3.12(-10.11%) |
Oct 03, 2016 | 31.62 | 31.85 | 30.66 | 30.85 | 6,505,085 | -0.96(-3.03%) |
Sep 30, 2016 | 31.97 | 32.29 | 31.69 | 31.82 | 7,571,944 | +0.19(+0.61%) |
Sep 29, 2016 | 31.56 | 31.88 | 31.24 | 31.62 | 5,144,923 | -0.13(-0.41%) |
Sep 28, 2016 | 31.09 | 31.88 | 30.62 | 31.75 | 6,045,593 | +0.59(+1.90%) |
Sep 27, 2016 | 31.48 | 31.48 | 30.70 | 31.16 | 7,447,526 | -0.63(-1.99%) |
Sep 26, 2016 | 32.02 | 32.43 | 31.78 | 31.79 | 6,608,066 | -0.24(-0.76%) |
Sep 23, 2016 | 32.73 | 33.13 | 31.83 | 32.04 | 8,877,079 | -0.98(-2.97%) |
Sep 22, 2016 | 33.62 | 33.99 | 32.60 | 33.02 | 8,781,415 | -0.21(-0.63%) |
Sep 21, 2016 | 31.45 | 33.32 | 31.32 | 33.23 | 13,812,863 | +2.33(+7.55%) |
Sep 20, 2016 | 31.08 | 31.32 | 30.60 | 30.90 | 6,651,471 | -0.23(-0.73%) |
Sep 19, 2016 | 31.41 | 31.49 | 30.95 | 31.12 | 6,326,295 | +0.14(+0.44%) |
Sep 16, 2016 | 31.45 | 31.54 | 30.66 | 30.98 | 15,838,523 | -0.76(-2.40%) |
Sep 15, 2016 | 31.08 | 31.91 | 30.96 | 31.75 | 9,047,367 | +0.49(+1.55%) |
Sep 14, 2016 | 31.73 | 31.96 | 30.83 | 31.26 | 9,266,812 | -0.34(-1.08%) |
Sep 13, 2016 | 32.30 | 32.44 | 31.23 | 31.60 | 7,474,930 | -1.06(-3.26%) |
Sep 12, 2016 | 31.36 | 32.84 | 31.08 | 32.66 | 9,051,722 | +0.86(+2.70%) |
Sep 09, 2016 | 33.41 | 33.43 | 31.68 | 31.81 | 9,661,903 | -1.85(-5.51%) |
Sep 08, 2016 | 33.97 | 34.55 | 33.56 | 33.66 | 5,902,090 | -0.40(-1.19%) |
Sep 07, 2016 | 33.80 | 34.09 | 33.29 | 34.06 | 6,219,202 | +0.07(+0.21%) |
Sep 06, 2016 | 33.26 | 33.99 | 32.58 | 33.99 | 9,542,161 | +1.20(+3.65%) |
Sep 02, 2016 | 32.61 | 32.79 | 32.79 | 32.79 | 10,023,532 | +0.88(+2.76%) |