Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.80 | 26.84 | 26.53 | 26.55 | 8,050,786 | -0.34(-1.25%) |
Nov 29, 2016 | 26.91 | 26.96 | 26.82 | 26.89 | 6,236,869 | -0.01(-0.05%) |
Nov 28, 2016 | 27.04 | 27.10 | 26.89 | 26.90 | 4,728,495 | -0.40(-1.47%) |
Nov 25, 2016 | 27.39 | 27.39 | 27.22 | 27.30 | 4,309,826 | +0.53(+1.99%) |
Nov 23, 2016 | 26.77 | 26.77 | 26.77 | 0 | +0.04(+0.16%) | |
Nov 22, 2016 | 27.06 | 27.11 | 26.59 | 26.72 | 5,228,485 | -0.27(-1.01%) |
Nov 21, 2016 | 26.95 | 27.02 | 26.86 | 27.00 | 4,356,477 | +0.22(+0.84%) |
Nov 18, 2016 | 26.90 | 26.93 | 26.73 | 26.77 | 4,881,880 | -0.24(-0.88%) |
Nov 17, 2016 | 26.89 | 27.06 | 26.84 | 27.01 | 8,903,042 | +0.19(+0.71%) |
Nov 16, 2016 | 27.09 | 27.31 | 26.77 | 26.82 | 12,471,901 | -0.53(-1.93%) |
Nov 15, 2016 | 27.21 | 27.39 | 27.12 | 27.35 | 5,642,666 | -0.04(-0.13%) |
Nov 14, 2016 | 27.42 | 27.45 | 27.26 | 27.38 | 4,420,088 | -0.15(-0.54%) |
Nov 11, 2016 | 27.66 | 27.83 | 27.45 | 27.53 | 8,087,219 | -0.50(-1.78%) |
Nov 10, 2016 | 27.87 | 28.21 | 27.69 | 28.03 | 8,223,073 | -0.35(-1.24%) |
Nov 09, 2016 | 28.23 | 28.52 | 27.82 | 28.38 | 10,475,482 | +0.89(+3.22%) |
Nov 08, 2016 | 27.39 | 27.68 | 27.35 | 27.50 | 4,813,544 | +0.21(+0.77%) |
Nov 07, 2016 | 27.32 | 27.40 | 27.23 | 27.29 | 4,736,253 | +0.15(+0.54%) |
Nov 04, 2016 | 27.24 | 27.31 | 27.10 | 27.14 | 5,732,343 | -0.08(-0.28%) |
Nov 03, 2016 | 27.84 | 27.87 | 27.20 | 27.22 | 6,014,818 | -0.53(-1.90%) |
Nov 02, 2016 | 28.01 | 28.04 | 27.70 | 27.74 | 7,000,910 | +0.07(+0.26%) |
Nov 01, 2016 | 27.68 | 27.85 | 27.52 | 27.67 | 6,303,005 | -0.11(-0.40%) |
Oct 31, 2016 | 27.64 | 27.87 | 27.50 | 27.78 | 5,418,353 | -0.09(-0.32%) |
Oct 28, 2016 | 28.04 | 28.08 | 27.78 | 27.87 | 6,121,651 | -0.19(-0.69%) |
Oct 27, 2016 | 28.16 | 28.26 | 27.84 | 28.07 | 7,179,643 | +0.06(+0.20%) |
Oct 26, 2016 | 27.59 | 28.11 | 27.47 | 28.01 | 7,818,683 | +0.01(+0.05%) |
Oct 25, 2016 | 28.09 | 28.13 | 27.91 | 28.00 | 9,353,646 | -0.25(-0.89%) |
Oct 24, 2016 | 28.40 | 28.48 | 28.23 | 28.25 | 4,456,281 | -0.31(-1.09%) |
Oct 21, 2016 | 28.48 | 28.64 | 28.44 | 28.56 | 3,315,978 | -0.21(-0.72%) |
Oct 20, 2016 | 28.54 | 28.88 | 28.53 | 28.77 | 4,943,806 | -0.04(-0.14%) |
Oct 19, 2016 | 28.84 | 28.96 | 28.77 | 28.81 | 3,325,481 | -0.19(-0.65%) |
Oct 18, 2016 | 28.89 | 29.02 | 28.84 | 29.00 | 3,579,543 | +0.40(+1.38%) |
Oct 17, 2016 | 28.68 | 28.82 | 28.60 | 28.60 | 5,553,357 | -0.34(-1.18%) |
Oct 14, 2016 | 29.11 | 29.18 | 28.94 | 28.94 | 5,096,326 | -0.49(-1.67%) |
Oct 13, 2016 | 28.91 | 29.57 | 28.88 | 29.43 | 5,563,476 | +0.22(+0.74%) |
Oct 12, 2016 | 29.25 | 29.29 | 29.06 | 29.22 | 3,381,383 | -0.04(-0.14%) |
Oct 11, 2016 | 29.75 | 29.77 | 29.20 | 29.26 | 4,353,247 | -0.62(-2.09%) |
Oct 10, 2016 | 29.82 | 29.97 | 29.82 | 29.88 | 2,277,154 | +0.06(+0.19%) |
Oct 07, 2016 | 29.70 | 29.86 | 29.63 | 29.83 | 3,136,348 | +0.04(+0.14%) |
Oct 06, 2016 | 29.78 | 29.86 | 29.70 | 29.79 | 2,464,452 | -0.30(-0.99%) |
Oct 05, 2016 | 30.09 | 30.16 | 30.00 | 30.09 | 3,007,786 | -0.08(-0.25%) |
Oct 04, 2016 | 30.47 | 30.50 | 30.02 | 30.16 | 4,695,859 | +0.15(+0.51%) |
Oct 03, 2016 | 30.01 | 30.05 | 29.84 | 30.01 | 3,388,370 | +0.06(+0.21%) |
Sep 30, 2016 | 29.79 | 30.04 | 29.73 | 29.95 | 3,727,273 | +0.16(+0.54%) |
Sep 29, 2016 | 30.30 | 30.32 | 29.69 | 29.79 | 4,937,846 | -0.53(-1.76%) |
Sep 28, 2016 | 30.36 | 30.40 | 30.07 | 30.32 | 2,819,200 | +0.24(+0.81%) |
Sep 27, 2016 | 29.74 | 30.10 | 29.66 | 30.08 | 2,986,201 | +0.25(+0.84%) |
Sep 26, 2016 | 29.92 | 29.93 | 29.77 | 29.83 | 2,962,458 | -0.32(-1.06%) |
Sep 23, 2016 | 30.00 | 30.22 | 29.98 | 30.15 | 3,064,842 | -0.11(-0.37%) |
Sep 22, 2016 | 30.29 | 30.46 | 30.23 | 30.26 | 2,735,022 | +0.26(+0.86%) |
Sep 21, 2016 | 29.85 | 30.03 | 29.61 | 30.00 | 4,648,941 | +0.10(+0.35%) |
Sep 20, 2016 | 30.08 | 30.14 | 29.87 | 29.90 | 3,718,360 | -0.17(-0.55%) |
Sep 19, 2016 | 30.18 | 30.21 | 30.01 | 30.07 | 3,157,911 | +0.29(+0.98%) |
Sep 16, 2016 | 29.91 | 30.01 | 29.65 | 29.77 | 4,617,436 | -0.46(-1.52%) |
Sep 15, 2016 | 29.95 | 30.29 | 29.82 | 30.23 | 2,749,025 | +0.27(+0.90%) |
Sep 14, 2016 | 29.86 | 30.02 | 29.72 | 29.96 | 3,916,762 | +0.44(+1.51%) |
Sep 13, 2016 | 29.88 | 29.91 | 29.46 | 29.52 | 5,264,067 | -0.55(-1.82%) |
Sep 12, 2016 | 29.51 | 30.10 | 29.50 | 30.07 | 4,629,570 | +0.56(+1.88%) |
Sep 09, 2016 | 29.79 | 29.86 | 29.51 | 29.51 | 4,933,527 | -0.80(-2.63%) |
Sep 08, 2016 | 30.32 | 30.42 | 30.25 | 30.31 | 3,447,431 | -0.12(-0.39%) |
Sep 07, 2016 | 30.36 | 30.57 | 30.36 | 30.43 | 4,437,194 | -0.12(-0.39%) |
Sep 06, 2016 | 30.61 | 30.69 | 30.47 | 30.54 | 4,240,290 | -0.19(-0.61%) |
Sep 02, 2016 | 30.47 | 30.73 | 30.73 | 30.73 | 5,638,669 | +0.89(+2.98%) |