Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.75 | 28.19 | 27.71 | 28.08 | 5,654,534 | +0.42(+1.52%) |
Nov 29, 2016 | 27.60 | 28.20 | 27.54 | 27.66 | 5,706,396 | +0.09(+0.33%) |
Nov 28, 2016 | 27.25 | 27.68 | 26.98 | 27.57 | 4,537,548 | +0.21(+0.77%) |
Nov 25, 2016 | 27.24 | 27.48 | 26.93 | 27.36 | 2,573,626 | +0.18(+0.64%) |
Nov 23, 2016 | 27.19 | 27.19 | 27.19 | 0 | -0.10(-0.36%) | |
Nov 22, 2016 | 27.98 | 28.08 | 27.25 | 27.28 | 6,853,613 | -0.60(-2.16%) |
Nov 21, 2016 | 27.54 | 27.96 | 27.39 | 27.89 | 3,108,610 | +0.37(+1.35%) |
Nov 18, 2016 | 27.45 | 27.65 | 26.96 | 27.52 | 3,419,042 | +0.04(+0.15%) |
Nov 17, 2016 | 26.89 | 27.52 | 26.86 | 27.47 | 6,740,830 | +0.68(+2.54%) |
Nov 16, 2016 | 26.73 | 27.13 | 26.66 | 26.79 | 3,723,019 | -0.18(-0.65%) |
Nov 15, 2016 | 26.71 | 27.03 | 26.48 | 26.97 | 5,036,353 | +0.36(+1.34%) |
Nov 14, 2016 | 26.02 | 26.92 | 26.02 | 26.61 | 7,415,603 | +0.53(+2.01%) |
Nov 11, 2016 | 25.12 | 26.14 | 24.94 | 26.09 | 6,763,522 | +0.76(+2.99%) |
Nov 10, 2016 | 24.51 | 25.65 | 24.45 | 25.33 | 8,858,916 | +0.99(+4.06%) |
Nov 09, 2016 | 23.39 | 24.73 | 22.82 | 24.34 | 8,793,526 | +0.19(+0.78%) |
Nov 08, 2016 | 24.11 | 24.35 | 23.71 | 24.15 | 3,822,361 | -0.11(-0.46%) |
Nov 07, 2016 | 23.50 | 24.37 | 23.44 | 24.27 | 6,517,796 | +1.16(+5.00%) |
Nov 04, 2016 | 23.08 | 23.58 | 22.97 | 23.11 | 5,199,669 | -0.06(-0.24%) |
Nov 03, 2016 | 22.86 | 23.31 | 22.73 | 23.17 | 5,505,971 | +0.30(+1.32%) |
Nov 02, 2016 | 23.58 | 23.71 | 22.84 | 22.87 | 7,775,632 | -0.74(-3.14%) |
Nov 01, 2016 | 24.07 | 24.25 | 23.16 | 23.61 | 5,921,794 | -0.42(-1.75%) |
Oct 31, 2016 | 24.08 | 24.27 | 24.00 | 24.03 | 4,457,182 | +0.11(+0.47%) |
Oct 28, 2016 | 23.96 | 24.37 | 23.83 | 23.92 | 4,487,910 | -0.06(-0.26%) |
Oct 27, 2016 | 24.76 | 25.06 | 23.96 | 23.98 | 9,775,720 | -0.42(-1.72%) |
Oct 26, 2016 | 23.92 | 24.58 | 23.88 | 24.40 | 8,050,885 | +0.40(+1.66%) |
Oct 25, 2016 | 24.54 | 24.54 | 23.92 | 24.00 | 5,957,839 | -0.18(-0.72%) |
Oct 24, 2016 | 24.30 | 24.38 | 24.15 | 24.17 | 4,211,822 | +0.01(+0.06%) |
Oct 21, 2016 | 24.37 | 24.51 | 23.90 | 24.16 | 6,403,061 | -0.34(-1.37%) |
Oct 20, 2016 | 24.15 | 24.70 | 24.09 | 24.50 | 7,367,075 | +0.46(+1.92%) |
Oct 19, 2016 | 24.48 | 24.72 | 23.49 | 24.03 | 14,444,259 | -0.71(-2.89%) |
Oct 18, 2016 | 24.75 | 24.95 | 24.38 | 24.75 | 7,857,073 | +0.23(+0.94%) |
Oct 17, 2016 | 24.67 | 24.91 | 24.27 | 24.52 | 6,494,394 | -0.11(-0.43%) |
Oct 14, 2016 | 24.76 | 25.22 | 24.49 | 24.62 | 7,730,149 | -0.01(-0.06%) |
Oct 13, 2016 | 24.34 | 24.88 | 23.52 | 24.64 | 10,427,305 | -0.04(-0.14%) |
Oct 12, 2016 | 24.87 | 25.21 | 24.62 | 24.67 | 7,357,653 | +0.09(+0.37%) |
Oct 11, 2016 | 26.77 | 26.77 | 24.39 | 24.58 | 20,643,810 | -2.01(-7.56%) |
Oct 10, 2016 | 26.71 | 27.00 | 26.37 | 26.59 | 6,378,010 | +0.06(+0.21%) |
Oct 07, 2016 | 26.56 | 26.79 | 26.32 | 26.53 | 4,769,640 | +0.06(+0.21%) |
Oct 06, 2016 | 26.76 | 26.83 | 26.24 | 26.48 | 5,947,796 | -0.51(-1.89%) |
Oct 05, 2016 | 26.88 | 27.25 | 26.63 | 26.99 | 3,826,418 | +0.21(+0.78%) |
Oct 04, 2016 | 27.04 | 27.30 | 26.65 | 26.78 | 5,131,421 | -0.12(-0.44%) |
Oct 03, 2016 | 27.00 | 27.54 | 26.75 | 26.90 | 5,241,953 | -0.10(-0.36%) |
Sep 30, 2016 | 26.57 | 27.20 | 26.57 | 27.00 | 5,480,111 | +0.53(+2.01%) |
Sep 29, 2016 | 26.70 | 27.21 | 26.21 | 26.46 | 5,775,855 | -0.29(-1.10%) |
Sep 28, 2016 | 27.11 | 27.34 | 26.36 | 26.76 | 7,079,226 | -0.15(-0.55%) |
Sep 27, 2016 | 25.93 | 26.98 | 25.91 | 26.91 | 9,766,322 | +0.85(+3.28%) |
Sep 26, 2016 | 25.47 | 26.21 | 25.34 | 26.05 | 7,727,529 | +0.52(+2.03%) |
Sep 23, 2016 | 25.33 | 25.81 | 25.33 | 25.53 | 3,566,487 | +0.04(+0.17%) |
Sep 22, 2016 | 25.74 | 25.98 | 25.46 | 25.49 | 3,684,680 | -0.20(-0.79%) |
Sep 21, 2016 | 24.79 | 25.72 | 24.79 | 25.69 | 5,199,284 | +0.81(+3.26%) |
Sep 20, 2016 | 25.33 | 25.36 | 24.74 | 24.88 | 3,748,037 | -0.29(-1.17%) |
Sep 19, 2016 | 25.41 | 25.56 | 24.86 | 25.18 | 7,068,485 | +0.13(+0.50%) |
Sep 16, 2016 | 25.68 | 25.68 | 24.85 | 25.05 | 13,029,241 | -0.03(-0.14%) |
Sep 15, 2016 | 24.86 | 25.22 | 24.80 | 25.08 | 6,171,106 | +0.26(+1.05%) |
Sep 14, 2016 | 24.84 | 25.21 | 24.40 | 24.82 | 5,920,049 | -0.05(-0.19%) |
Sep 13, 2016 | 24.81 | 25.12 | 24.41 | 24.87 | 6,854,015 | -0.28(-1.12%) |
Sep 12, 2016 | 24.66 | 25.26 | 24.13 | 25.15 | 8,936,010 | +0.32(+1.27%) |
Sep 09, 2016 | 25.30 | 26.12 | 24.77 | 24.84 | 11,223,945 | -0.15(-0.61%) |
Sep 08, 2016 | 25.11 | 25.17 | 24.68 | 24.99 | 6,885,232 | -0.14(-0.55%) |
Sep 07, 2016 | 24.47 | 25.22 | 24.28 | 25.13 | 13,779,329 | +1.40(+5.92%) |
Sep 06, 2016 | 23.47 | 23.79 | 23.27 | 23.72 | 6,331,472 | +0.38(+1.62%) |
Sep 02, 2016 | 23.25 | 23.34 | 23.34 | 23.34 | 3,957,784 | +0.14(+0.62%) |