Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.49 | 29.73 | 29.28 | 29.35 | 18,451,262 | -0.03(-0.12%) |
Nov 29, 2016 | 28.92 | 29.39 | 28.78 | 29.38 | 14,833,840 | +0.44(+1.53%) |
Nov 28, 2016 | 29.19 | 29.22 | 28.86 | 28.94 | 13,542,296 | -0.17(-0.58%) |
Nov 25, 2016 | 28.90 | 29.16 | 28.84 | 29.11 | 6,257,239 | +0.33(+1.15%) |
Nov 23, 2016 | 28.78 | 28.78 | 28.78 | 0 | +0.04(+0.15%) | |
Nov 22, 2016 | 27.89 | 28.74 | 27.85 | 28.73 | 14,452,525 | +0.68(+2.42%) |
Nov 21, 2016 | 28.24 | 28.28 | 28.02 | 28.05 | 13,712,981 | +0.01(+0.03%) |
Nov 18, 2016 | 28.39 | 28.40 | 28.01 | 28.05 | 10,139,608 | -0.36(-1.26%) |
Nov 17, 2016 | 28.02 | 28.42 | 27.83 | 28.40 | 13,773,933 | +0.16(+0.57%) |
Nov 16, 2016 | 28.35 | 28.35 | 28.10 | 28.24 | 10,379,802 | -0.17(-0.60%) |
Nov 15, 2016 | 28.30 | 28.56 | 28.13 | 28.41 | 12,832,815 | +0.13(+0.45%) |
Nov 14, 2016 | 28.81 | 29.25 | 28.09 | 28.28 | 23,785,156 | -0.63(-2.18%) |
Nov 11, 2016 | 27.61 | 29.14 | 27.52 | 28.91 | 38,880,392 | +1.10(+3.94%) |
Nov 10, 2016 | 26.29 | 27.90 | 26.27 | 27.82 | 32,722,766 | +1.50(+5.72%) |
Nov 09, 2016 | 26.27 | 26.28 | 25.67 | 26.31 | 45,409,584 | -0.65(-2.43%) |
Nov 08, 2016 | 27.11 | 27.17 | 26.69 | 26.97 | 12,192,616 | -0.25(-0.91%) |
Nov 07, 2016 | 26.84 | 27.32 | 26.80 | 27.21 | 15,952,958 | +0.73(+2.76%) |
Nov 04, 2016 | 26.35 | 26.80 | 26.29 | 26.48 | 15,027,063 | +0.08(+0.29%) |
Nov 03, 2016 | 26.73 | 26.89 | 26.30 | 26.41 | 16,144,020 | -0.32(-1.21%) |
Nov 02, 2016 | 26.63 | 26.96 | 26.61 | 26.73 | 13,840,906 | -0.03(-0.10%) |
Nov 01, 2016 | 26.94 | 27.26 | 26.51 | 26.75 | 17,258,614 | -0.10(-0.38%) |
Oct 31, 2016 | 26.70 | 26.90 | 26.64 | 26.86 | 9,359,407 | +0.24(+0.89%) |
Oct 28, 2016 | 26.63 | 26.99 | 26.53 | 26.62 | 12,439,333 | -0.01(-0.03%) |
Oct 27, 2016 | 26.98 | 27.01 | 26.51 | 26.63 | 24,299,214 | -0.21(-0.79%) |
Oct 26, 2016 | 26.53 | 26.97 | 26.45 | 26.84 | 17,597,418 | -0.02(-0.06%) |
Oct 25, 2016 | 27.92 | 27.92 | 26.68 | 26.86 | 40,085,576 | -1.17(-4.18%) |
Oct 24, 2016 | 27.35 | 28.11 | 27.32 | 28.03 | 23,805,544 | +0.80(+2.93%) |
Oct 21, 2016 | 26.84 | 27.34 | 26.75 | 27.23 | 14,091,471 | +0.25(+0.91%) |
Oct 20, 2016 | 27.01 | 27.08 | 26.68 | 26.98 | 9,504,674 | -0.09(-0.31%) |
Oct 19, 2016 | 26.80 | 27.18 | 26.75 | 27.07 | 10,776,479 | +0.38(+1.43%) |
Oct 18, 2016 | 27.05 | 27.09 | 26.51 | 26.69 | 9,381,978 | -0.14(-0.51%) |
Oct 17, 2016 | 27.06 | 27.25 | 26.80 | 26.82 | 8,795,726 | -0.26(-0.97%) |
Oct 14, 2016 | 26.99 | 27.19 | 26.92 | 27.08 | 13,067,655 | +0.31(+1.14%) |
Oct 13, 2016 | 26.75 | 26.88 | 26.24 | 26.78 | 14,241,593 | -0.14(-0.54%) |
Oct 12, 2016 | 27.11 | 27.19 | 26.90 | 26.92 | 6,586,266 | -0.18(-0.66%) |
Oct 11, 2016 | 27.39 | 27.43 | 26.93 | 27.10 | 9,386,869 | -0.22(-0.81%) |
Oct 10, 2016 | 27.46 | 27.71 | 27.29 | 27.32 | 7,171,586 | -0.16(-0.59%) |
Oct 07, 2016 | 27.62 | 27.71 | 27.24 | 27.48 | 10,483,423 | -0.16(-0.58%) |
Oct 06, 2016 | 27.65 | 27.74 | 27.37 | 27.65 | 10,132,471 | -0.13(-0.46%) |
Oct 05, 2016 | 27.46 | 27.86 | 27.39 | 27.77 | 13,053,459 | +0.43(+1.59%) |
Oct 04, 2016 | 27.26 | 27.59 | 27.23 | 27.34 | 10,008,952 | +0.11(+0.41%) |
Oct 03, 2016 | 26.89 | 27.40 | 26.86 | 27.23 | 13,385,157 | +0.23(+0.85%) |
Sep 30, 2016 | 26.88 | 27.15 | 26.83 | 27.00 | 10,950,069 | +0.25(+0.92%) |
Sep 29, 2016 | 27.00 | 27.16 | 26.73 | 26.75 | 10,371,402 | -0.36(-1.32%) |
Sep 28, 2016 | 26.98 | 27.14 | 26.80 | 27.11 | 12,585,923 | +0.25(+0.95%) |
Sep 27, 2016 | 27.00 | 27.16 | 26.80 | 26.86 | 17,004,336 | -0.17(-0.63%) |
Sep 26, 2016 | 27.21 | 27.30 | 26.98 | 27.03 | 14,944,433 | -0.27(-1.00%) |
Sep 23, 2016 | 27.28 | 27.51 | 27.24 | 27.30 | 11,545,649 | -0.23(-0.83%) |
Sep 22, 2016 | 27.42 | 27.59 | 27.42 | 27.53 | 14,159,425 | +0.24(+0.87%) |
Sep 21, 2016 | 26.96 | 27.33 | 26.96 | 27.29 | 17,024,530 | +0.39(+1.45%) |
Sep 20, 2016 | 27.12 | 27.14 | 26.63 | 26.90 | 15,150,788 | -0.06(-0.22%) |
Sep 19, 2016 | 27.11 | 27.26 | 26.91 | 26.96 | 37,929,404 | +0.64(+2.42%) |
Sep 16, 2016 | 26.46 | 26.46 | 26.01 | 26.32 | 15,038,815 | -0.13(-0.48%) |
Sep 15, 2016 | 26.13 | 26.54 | 26.12 | 26.45 | 15,849,141 | +0.35(+1.34%) |
Sep 14, 2016 | 26.17 | 26.23 | 25.91 | 26.10 | 15,182,862 | -0.20(-0.74%) |
Sep 13, 2016 | 26.36 | 26.47 | 26.19 | 26.29 | 19,018,368 | -0.20(-0.77%) |
Sep 12, 2016 | 25.80 | 26.64 | 25.61 | 26.50 | 20,297,350 | +0.59(+2.30%) |
Sep 09, 2016 | 26.72 | 26.82 | 25.81 | 25.90 | 26,447,242 | -1.05(-3.88%) |
Sep 08, 2016 | 27.07 | 27.20 | 26.92 | 26.95 | 13,892,987 | -0.15(-0.56%) |
Sep 07, 2016 | 27.19 | 27.19 | 26.87 | 27.10 | 14,772,783 | +0.13(+0.47%) |
Sep 06, 2016 | 27.08 | 27.16 | 26.75 | 26.97 | 19,964,516 | -0.03(-0.12%) |
Sep 02, 2016 | 26.77 | 27.01 | 27.01 | 27.01 | 12,894,013 | +0.30(+1.13%) |