Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.12 | 26.19 | 25.47 | 25.48 | 15,037,018 | -0.64(-2.46%) |
Nov 29, 2016 | 26.17 | 26.39 | 26.11 | 26.12 | 7,947,479 | -0.05(-0.21%) |
Nov 28, 2016 | 26.42 | 26.47 | 26.14 | 26.18 | 7,848,135 | -0.35(-1.31%) |
Nov 25, 2016 | 26.52 | 26.56 | 26.34 | 26.52 | 3,357,312 | +0.05(+0.17%) |
Nov 23, 2016 | 26.48 | 26.48 | 26.48 | 0 | -0.15(-0.55%) | |
Nov 22, 2016 | 26.97 | 26.97 | 26.51 | 26.63 | 8,042,982 | +0.05(+0.21%) |
Nov 21, 2016 | 26.32 | 26.70 | 26.27 | 26.57 | 8,050,218 | +0.28(+1.08%) |
Nov 18, 2016 | 26.42 | 26.52 | 26.17 | 26.29 | 12,735,773 | -0.16(-0.62%) |
Nov 17, 2016 | 25.99 | 26.50 | 25.97 | 26.45 | 9,705,217 | +0.49(+1.91%) |
Nov 16, 2016 | 26.01 | 26.47 | 25.94 | 25.96 | 11,562,940 | -0.15(-0.56%) |
Nov 15, 2016 | 25.68 | 26.36 | 25.68 | 26.10 | 10,319,858 | +0.55(+2.15%) |
Nov 14, 2016 | 26.23 | 26.33 | 25.53 | 25.55 | 13,529,371 | -0.69(-2.62%) |
Nov 11, 2016 | 25.63 | 26.36 | 25.61 | 26.24 | 10,482,203 | +0.44(+1.70%) |
Nov 10, 2016 | 26.01 | 26.34 | 25.68 | 25.80 | 13,266,922 | -0.12(-0.46%) |
Nov 09, 2016 | 25.05 | 26.08 | 25.04 | 25.92 | 12,731,575 | +0.24(+0.93%) |
Nov 08, 2016 | 25.74 | 25.88 | 25.32 | 25.68 | 15,536,651 | -0.19(-0.74%) |
Nov 07, 2016 | 25.97 | 25.99 | 25.73 | 25.87 | 9,956,910 | +0.27(+1.04%) |
Nov 04, 2016 | 25.75 | 25.92 | 25.60 | 25.61 | 7,960,720 | -0.10(-0.39%) |
Nov 03, 2016 | 25.81 | 26.07 | 25.67 | 25.71 | 6,782,895 | -0.18(-0.71%) |
Nov 02, 2016 | 25.87 | 26.12 | 25.76 | 25.89 | 9,649,616 | -0.11(-0.42%) |
Nov 01, 2016 | 26.12 | 26.29 | 25.74 | 26.00 | 9,316,918 | -0.12(-0.46%) |
Oct 31, 2016 | 26.36 | 26.36 | 26.06 | 26.12 | 9,499,130 | -0.08(-0.31%) |
Oct 28, 2016 | 26.44 | 26.66 | 26.08 | 26.20 | 11,696,858 | -0.19(-0.73%) |
Oct 27, 2016 | 26.54 | 26.63 | 26.23 | 26.40 | 12,876,732 | -0.01(-0.03%) |
Oct 26, 2016 | 26.57 | 26.62 | 26.36 | 26.41 | 9,762,419 | -0.21(-0.79%) |
Oct 25, 2016 | 26.75 | 26.93 | 26.52 | 26.62 | 11,232,592 | -0.16(-0.58%) |
Oct 24, 2016 | 26.81 | 27.22 | 26.71 | 26.77 | 17,901,134 | +0.15(+0.55%) |
Oct 21, 2016 | 26.63 | 26.74 | 26.20 | 26.63 | 26,438,724 | +0.04(+0.14%) |
Oct 20, 2016 | 27.03 | 27.34 | 26.34 | 26.59 | 57,419,360 | -3.21(-10.76%) |
Oct 19, 2016 | 29.24 | 29.91 | 29.06 | 29.80 | 25,883,098 | +0.81(+2.78%) |
Oct 18, 2016 | 29.36 | 29.66 | 28.92 | 28.99 | 13,655,327 | -0.16(-0.53%) |
Oct 17, 2016 | 29.68 | 29.68 | 28.75 | 29.14 | 12,475,018 | -0.07(-0.25%) |
Oct 14, 2016 | 29.15 | 29.54 | 28.95 | 29.22 | 15,708,429 | +0.35(+1.21%) |
Oct 13, 2016 | 29.13 | 29.16 | 28.47 | 28.87 | 11,784,062 | +0.01(+0.03%) |
Oct 12, 2016 | 28.66 | 28.96 | 28.65 | 28.86 | 6,935,041 | +0.04(+0.13%) |
Oct 11, 2016 | 29.28 | 29.30 | 28.53 | 28.82 | 10,086,257 | -0.45(-1.53%) |
Oct 10, 2016 | 29.33 | 29.55 | 29.22 | 29.27 | 10,147,249 | +0.30(+1.04%) |
Oct 07, 2016 | 29.55 | 29.55 | 28.44 | 28.97 | 11,039,431 | -0.47(-1.59%) |
Oct 06, 2016 | 29.43 | 29.51 | 29.19 | 29.44 | 6,195,831 | -0.02(-0.06%) |
Oct 05, 2016 | 29.69 | 29.75 | 29.39 | 29.46 | 9,612,680 | -0.38(-1.26%) |
Oct 04, 2016 | 29.97 | 30.26 | 29.70 | 29.83 | 7,265,277 | +0.01(+0.03%) |
Oct 03, 2016 | 28.68 | 29.91 | 28.68 | 29.82 | 13,713,402 | -0.32(-1.06%) |
Sep 30, 2016 | 29.77 | 30.25 | 29.74 | 30.14 | 13,044,620 | +0.55(+1.86%) |
Sep 29, 2016 | 30.27 | 30.41 | 29.49 | 29.59 | 18,468,386 | +0.41(+1.41%) |
Sep 28, 2016 | 29.27 | 29.30 | 29.02 | 29.18 | 6,656,924 | -0.08(-0.28%) |
Sep 27, 2016 | 29.14 | 29.41 | 29.03 | 29.26 | 6,454,890 | +0.25(+0.85%) |
Sep 26, 2016 | 29.21 | 29.33 | 28.94 | 29.02 | 6,792,838 | -0.37(-1.25%) |
Sep 23, 2016 | 29.58 | 29.66 | 29.38 | 29.38 | 6,019,806 | -0.19(-0.65%) |
Sep 22, 2016 | 29.34 | 29.63 | 29.34 | 29.58 | 5,799,259 | +0.28(+0.97%) |
Sep 21, 2016 | 28.92 | 29.34 | 28.86 | 29.29 | 11,870,320 | +0.56(+1.95%) |
Sep 20, 2016 | 29.09 | 29.14 | 28.61 | 28.73 | 7,029,160 | -0.19(-0.67%) |
Sep 19, 2016 | 29.14 | 29.28 | 28.81 | 28.92 | 6,407,375 | -0.18(-0.63%) |
Sep 16, 2016 | 29.05 | 29.21 | 28.98 | 29.11 | 11,983,942 | -0.19(-0.66%) |
Sep 15, 2016 | 29.08 | 29.30 | 28.70 | 29.30 | 8,184,309 | +0.16(+0.57%) |
Sep 14, 2016 | 29.38 | 29.44 | 29.04 | 29.14 | 8,265,373 | -0.10(-0.34%) |
Sep 13, 2016 | 29.47 | 29.58 | 29.05 | 29.24 | 10,317,732 | -0.53(-1.79%) |
Sep 12, 2016 | 29.02 | 29.84 | 28.91 | 29.77 | 9,319,760 | +0.55(+1.88%) |
Sep 09, 2016 | 29.70 | 29.86 | 29.19 | 29.22 | 14,263,949 | -0.74(-2.48%) |
Sep 08, 2016 | 29.78 | 30.06 | 29.67 | 29.96 | 7,802,250 | +0.17(+0.58%) |
Sep 07, 2016 | 29.73 | 29.99 | 29.58 | 29.79 | 10,284,323 | +0.09(+0.31%) |
Sep 06, 2016 | 29.50 | 29.92 | 29.46 | 29.69 | 9,208,329 | +0.12(+0.40%) |
Sep 02, 2016 | 29.59 | 29.58 | 29.58 | 29.58 | 7,373,715 | +0.14(+0.47%) |