Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.57 | 28.01 | 27.52 | 27.90 | 5,692,128 | +0.42(+1.52%) |
Nov 29, 2016 | 27.42 | 28.02 | 27.36 | 27.48 | 5,744,334 | +0.09(+0.33%) |
Nov 28, 2016 | 27.07 | 27.49 | 26.80 | 27.39 | 4,567,716 | +0.21(+0.77%) |
Nov 25, 2016 | 27.06 | 27.30 | 26.75 | 27.18 | 2,590,736 | +0.17(+0.64%) |
Nov 23, 2016 | 27.01 | 27.01 | 27.01 | 0 | -0.10(-0.36%) | |
Nov 22, 2016 | 27.79 | 27.90 | 27.07 | 27.10 | 6,899,178 | -0.60(-2.16%) |
Nov 21, 2016 | 27.35 | 27.78 | 27.21 | 27.70 | 3,129,277 | +0.37(+1.35%) |
Nov 18, 2016 | 27.27 | 27.47 | 26.78 | 27.33 | 3,441,773 | +0.04(+0.15%) |
Nov 17, 2016 | 26.71 | 27.34 | 26.68 | 27.29 | 6,785,645 | +0.67(+2.54%) |
Nov 16, 2016 | 26.55 | 26.95 | 26.48 | 26.62 | 3,747,771 | -0.17(-0.65%) |
Nov 15, 2016 | 26.53 | 26.85 | 26.30 | 26.79 | 5,069,836 | +0.35(+1.34%) |
Nov 14, 2016 | 25.84 | 26.74 | 25.84 | 26.44 | 7,464,905 | +0.52(+2.01%) |
Nov 11, 2016 | 24.95 | 25.96 | 24.77 | 25.91 | 6,808,489 | +0.75(+2.99%) |
Nov 10, 2016 | 24.35 | 25.48 | 24.29 | 25.16 | 8,917,813 | +0.98(+4.06%) |
Nov 09, 2016 | 23.24 | 24.57 | 22.67 | 24.18 | 8,851,988 | +0.19(+0.78%) |
Nov 08, 2016 | 23.95 | 24.19 | 23.56 | 23.99 | 3,847,773 | -0.11(-0.46%) |
Nov 07, 2016 | 23.35 | 24.21 | 23.28 | 24.11 | 6,561,129 | +1.15(+5.00%) |
Nov 04, 2016 | 22.93 | 23.42 | 22.82 | 22.96 | 5,234,238 | -0.06(-0.24%) |
Nov 03, 2016 | 22.71 | 23.15 | 22.57 | 23.01 | 5,542,577 | +0.30(+1.32%) |
Nov 02, 2016 | 23.42 | 23.55 | 22.69 | 22.71 | 7,827,327 | -0.74(-3.14%) |
Nov 01, 2016 | 23.91 | 24.09 | 23.00 | 23.45 | 5,961,164 | -0.42(-1.75%) |
Oct 31, 2016 | 23.92 | 24.11 | 23.84 | 23.87 | 4,486,815 | +0.11(+0.47%) |
Oct 28, 2016 | 23.81 | 24.21 | 23.67 | 23.76 | 4,517,747 | -0.06(-0.26%) |
Oct 27, 2016 | 24.59 | 24.89 | 23.80 | 23.82 | 9,840,712 | -0.42(-1.72%) |
Oct 26, 2016 | 23.76 | 24.42 | 23.72 | 24.24 | 8,104,410 | +0.40(+1.66%) |
Oct 25, 2016 | 24.38 | 24.38 | 23.76 | 23.84 | 5,997,449 | -0.17(-0.72%) |
Oct 24, 2016 | 24.14 | 24.22 | 23.99 | 24.02 | 4,239,824 | +0.01(+0.06%) |
Oct 21, 2016 | 24.21 | 24.35 | 23.74 | 24.00 | 6,445,631 | -0.33(-1.37%) |
Oct 20, 2016 | 23.99 | 24.54 | 23.93 | 24.34 | 7,416,054 | +0.46(+1.92%) |
Oct 19, 2016 | 24.31 | 24.56 | 23.33 | 23.88 | 14,540,290 | -0.71(-2.89%) |
Oct 18, 2016 | 24.59 | 24.78 | 24.22 | 24.59 | 7,909,309 | +0.23(+0.94%) |
Oct 17, 2016 | 24.51 | 24.75 | 24.11 | 24.36 | 6,537,571 | -0.10(-0.43%) |
Oct 14, 2016 | 24.60 | 25.05 | 24.33 | 24.46 | 7,781,542 | -0.01(-0.06%) |
Oct 13, 2016 | 24.18 | 24.72 | 23.36 | 24.47 | 10,496,630 | -0.03(-0.14%) |
Oct 12, 2016 | 24.70 | 25.04 | 24.45 | 24.51 | 7,406,569 | +0.09(+0.37%) |
Oct 11, 2016 | 26.59 | 26.59 | 24.23 | 24.42 | 20,781,056 | -2.00(-7.56%) |
Oct 10, 2016 | 26.53 | 26.83 | 26.20 | 26.42 | 6,420,413 | +0.06(+0.21%) |
Oct 07, 2016 | 26.39 | 26.61 | 26.14 | 26.36 | 4,801,351 | +0.06(+0.21%) |
Oct 06, 2016 | 26.58 | 26.65 | 26.07 | 26.30 | 5,987,339 | -0.51(-1.89%) |
Oct 05, 2016 | 26.71 | 27.07 | 26.46 | 26.81 | 3,851,857 | +0.21(+0.78%) |
Oct 04, 2016 | 26.86 | 27.12 | 26.47 | 26.60 | 5,165,536 | -0.12(-0.44%) |
Oct 03, 2016 | 26.83 | 27.36 | 26.58 | 26.72 | 5,276,804 | -0.10(-0.36%) |
Sep 30, 2016 | 26.39 | 27.02 | 26.39 | 26.82 | 5,516,545 | +0.53(+2.01%) |
Sep 29, 2016 | 26.52 | 27.03 | 26.03 | 26.29 | 5,814,255 | -0.29(-1.10%) |
Sep 28, 2016 | 26.93 | 27.16 | 26.19 | 26.58 | 7,126,291 | -0.15(-0.55%) |
Sep 27, 2016 | 25.75 | 26.80 | 25.74 | 26.73 | 9,831,252 | +0.85(+3.28%) |
Sep 26, 2016 | 25.30 | 26.03 | 25.17 | 25.88 | 7,778,904 | +0.51(+2.03%) |
Sep 23, 2016 | 25.16 | 25.64 | 25.16 | 25.36 | 3,590,198 | +0.04(+0.16%) |
Sep 22, 2016 | 25.57 | 25.81 | 25.30 | 25.32 | 3,709,177 | -0.20(-0.79%) |
Sep 21, 2016 | 24.63 | 25.55 | 24.63 | 25.52 | 5,233,850 | +0.81(+3.26%) |
Sep 20, 2016 | 25.16 | 25.19 | 24.58 | 24.72 | 3,772,955 | -0.29(-1.17%) |
Sep 19, 2016 | 25.24 | 25.39 | 24.70 | 25.01 | 7,115,479 | +0.13(+0.50%) |
Sep 16, 2016 | 25.51 | 25.51 | 24.69 | 24.88 | 13,115,864 | -0.03(-0.14%) |
Sep 15, 2016 | 24.70 | 25.05 | 24.63 | 24.92 | 6,212,133 | +0.26(+1.05%) |
Sep 14, 2016 | 24.67 | 25.04 | 24.24 | 24.66 | 5,959,408 | -0.05(-0.19%) |
Sep 13, 2016 | 24.65 | 24.95 | 24.25 | 24.71 | 6,899,583 | -0.28(-1.12%) |
Sep 12, 2016 | 24.49 | 25.09 | 23.97 | 24.99 | 8,995,420 | +0.31(+1.27%) |
Sep 09, 2016 | 25.14 | 25.95 | 24.60 | 24.67 | 11,298,566 | -0.15(-0.61%) |
Sep 08, 2016 | 24.94 | 25.01 | 24.51 | 24.82 | 6,931,007 | -0.14(-0.55%) |
Sep 07, 2016 | 24.31 | 25.06 | 24.12 | 24.96 | 13,870,939 | +1.39(+5.92%) |
Sep 06, 2016 | 23.31 | 23.63 | 23.12 | 23.57 | 6,373,566 | +0.38(+1.62%) |
Sep 02, 2016 | 23.10 | 23.19 | 23.19 | 23.19 | 3,984,096 | +0.14(+0.62%) |