Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.87 | 31.34 | 30.70 | 31.10 | 4,422,623 | +0.44(+1.44%) |
Nov 29, 2016 | 30.49 | 30.75 | 30.27 | 30.66 | 3,905,170 | +0.14(+0.44%) |
Nov 28, 2016 | 30.97 | 31.03 | 30.49 | 30.52 | 2,967,958 | -0.50(-1.61%) |
Nov 25, 2016 | 31.12 | 31.12 | 30.71 | 31.03 | 1,432,844 | +0.01(+0.03%) |
Nov 23, 2016 | 31.02 | 31.02 | 31.02 | 0 | +0.62(+2.02%) | |
Nov 22, 2016 | 30.21 | 30.44 | 30.10 | 30.40 | 3,069,849 | +0.31(+1.01%) |
Nov 21, 2016 | 30.04 | 30.28 | 29.97 | 30.09 | 2,480,985 | +0.18(+0.60%) |
Nov 18, 2016 | 29.92 | 30.08 | 29.83 | 29.91 | 2,730,744 | -0.12(-0.40%) |
Nov 17, 2016 | 30.01 | 30.21 | 29.95 | 30.03 | 3,065,899 | -0.14(-0.46%) |
Nov 16, 2016 | 30.22 | 30.23 | 29.92 | 30.17 | 3,616,405 | -0.05(-0.15%) |
Nov 15, 2016 | 29.65 | 30.25 | 29.50 | 30.22 | 4,580,994 | +0.54(+1.81%) |
Nov 14, 2016 | 29.57 | 29.85 | 29.27 | 29.68 | 4,405,441 | +0.19(+0.64%) |
Nov 11, 2016 | 29.86 | 30.12 | 29.10 | 29.49 | 4,938,300 | -0.58(-1.92%) |
Nov 10, 2016 | 28.97 | 30.10 | 28.97 | 30.07 | 8,773,543 | +1.18(+4.09%) |
Nov 09, 2016 | 26.61 | 29.03 | 26.61 | 28.89 | 5,517,217 | +1.20(+4.32%) |
Nov 08, 2016 | 27.74 | 27.85 | 27.32 | 27.69 | 3,270,902 | -0.10(-0.36%) |
Nov 07, 2016 | 27.63 | 27.85 | 27.49 | 27.79 | 3,613,148 | +0.62(+2.27%) |
Nov 04, 2016 | 26.73 | 27.49 | 26.73 | 27.17 | 4,581,372 | +0.19(+0.70%) |
Nov 03, 2016 | 27.22 | 27.39 | 26.91 | 26.98 | 4,058,476 | -0.19(-0.72%) |
Nov 02, 2016 | 27.21 | 27.49 | 27.09 | 27.18 | 4,429,419 | -0.03(-0.13%) |
Nov 01, 2016 | 27.43 | 27.68 | 26.97 | 27.21 | 3,290,140 | -0.16(-0.58%) |
Oct 31, 2016 | 27.72 | 27.84 | 27.35 | 27.37 | 4,961,269 | -0.23(-0.85%) |
Oct 28, 2016 | 27.58 | 27.82 | 27.47 | 27.61 | 5,252,145 | +0.05(+0.20%) |
Oct 27, 2016 | 27.62 | 27.69 | 27.17 | 27.55 | 4,275,909 | +0.01(+0.04%) |
Oct 26, 2016 | 27.19 | 27.66 | 26.93 | 27.54 | 5,436,264 | +0.23(+0.84%) |
Oct 25, 2016 | 27.42 | 28.30 | 27.04 | 27.31 | 9,430,718 | -0.77(-2.73%) |
Oct 24, 2016 | 28.35 | 28.68 | 28.08 | 28.08 | 4,560,452 | -0.07(-0.27%) |
Oct 21, 2016 | 27.88 | 28.26 | 27.57 | 28.16 | 4,131,821 | -0.07(-0.25%) |
Oct 20, 2016 | 28.38 | 28.38 | 27.88 | 28.23 | 3,150,480 | -0.16(-0.56%) |
Oct 19, 2016 | 28.14 | 28.50 | 28.09 | 28.39 | 2,846,422 | +0.02(+0.05%) |
Oct 18, 2016 | 28.64 | 28.76 | 28.31 | 28.37 | 3,048,396 | +0.05(+0.19%) |
Oct 17, 2016 | 28.36 | 28.50 | 28.29 | 28.32 | 1,978,491 | -0.00(-0.02%) |
Oct 14, 2016 | 28.43 | 28.61 | 28.25 | 28.32 | 2,175,118 | +0.06(+0.23%) |
Oct 13, 2016 | 28.33 | 28.42 | 28.06 | 28.26 | 3,063,285 | -0.38(-1.32%) |
Oct 12, 2016 | 28.58 | 28.93 | 28.20 | 28.63 | 4,581,807 | +0.01(+0.03%) |
Oct 11, 2016 | 29.13 | 29.21 | 28.49 | 28.62 | 4,380,952 | -0.54(-1.85%) |
Oct 10, 2016 | 29.58 | 29.66 | 29.12 | 29.16 | 2,377,713 | -0.26(-0.88%) |
Oct 07, 2016 | 29.88 | 29.98 | 29.28 | 29.42 | 3,137,830 | -0.36(-1.22%) |
Oct 06, 2016 | 29.81 | 29.82 | 29.58 | 29.79 | 2,175,283 | -0.03(-0.10%) |
Oct 05, 2016 | 29.53 | 29.91 | 29.26 | 29.82 | 2,439,337 | +0.36(+1.24%) |
Oct 04, 2016 | 29.29 | 29.82 | 29.25 | 29.45 | 3,854,942 | +0.16(+0.54%) |
Oct 03, 2016 | 29.15 | 29.37 | 29.09 | 29.29 | 1,975,848 | -0.00(-0.02%) |
Sep 30, 2016 | 29.11 | 29.56 | 28.90 | 29.30 | 4,342,043 | +0.44(+1.54%) |
Sep 29, 2016 | 29.10 | 29.34 | 28.80 | 28.85 | 2,858,225 | -0.31(-1.06%) |
Sep 28, 2016 | 28.65 | 29.18 | 28.65 | 29.16 | 2,415,474 | +0.56(+1.97%) |
Sep 27, 2016 | 28.46 | 28.63 | 28.30 | 28.60 | 3,012,291 | +0.09(+0.33%) |
Sep 26, 2016 | 28.69 | 28.82 | 28.48 | 28.50 | 2,672,265 | -0.37(-1.28%) |
Sep 23, 2016 | 29.12 | 29.23 | 28.46 | 28.87 | 2,883,908 | -0.26(-0.89%) |
Sep 22, 2016 | 29.07 | 29.29 | 28.91 | 29.13 | 3,285,239 | +0.33(+1.16%) |
Sep 21, 2016 | 28.61 | 28.87 | 28.53 | 28.80 | 4,174,158 | +0.25(+0.87%) |
Sep 20, 2016 | 28.47 | 28.66 | 28.36 | 28.55 | 6,543,513 | +0.30(+1.06%) |
Sep 19, 2016 | 28.39 | 28.57 | 28.19 | 28.25 | 3,362,912 | +0.05(+0.19%) |
Sep 16, 2016 | 28.20 | 28.39 | 27.92 | 28.20 | 6,445,370 | -0.18(-0.63%) |
Sep 15, 2016 | 28.29 | 28.46 | 28.08 | 28.38 | 5,521,508 | +0.09(+0.33%) |
Sep 14, 2016 | 27.51 | 28.38 | 27.51 | 28.28 | 3,075,245 | +0.19(+0.67%) |
Sep 13, 2016 | 28.22 | 28.38 | 28.01 | 28.09 | 3,346,572 | -0.40(-1.42%) |
Sep 12, 2016 | 27.77 | 28.54 | 27.68 | 28.49 | 4,576,420 | +0.53(+1.89%) |
Sep 09, 2016 | 28.39 | 28.56 | 27.96 | 27.97 | 4,597,348 | -0.68(-2.38%) |
Sep 08, 2016 | 28.74 | 28.74 | 28.49 | 28.65 | 5,614,738 | -0.00(-0.02%) |
Sep 07, 2016 | 28.90 | 28.90 | 28.58 | 28.65 | 10,033,257 | -0.17(-0.61%) |
Sep 06, 2016 | 29.37 | 29.48 | 28.77 | 28.83 | 8,131,965 | -0.68(-2.31%) |
Sep 02, 2016 | 29.88 | 29.51 | 29.51 | 29.51 | 5,066,165 | -0.17(-0.57%) |