Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.06 | 29.08 | 28.68 | 28.68 | 1,854,256 | -0.17(-0.59%) |
Nov 29, 2016 | 28.71 | 29.00 | 28.62 | 28.85 | 3,118,053 | +0.51(+1.79%) |
Nov 28, 2016 | 28.42 | 28.48 | 28.32 | 28.35 | 1,659,920 | -0.08(-0.28%) |
Nov 25, 2016 | 28.51 | 28.51 | 28.38 | 28.43 | 996,105 | +0.29(+1.01%) |
Nov 23, 2016 | 28.14 | 28.14 | 28.14 | 0 | -0.30(-1.05%) | |
Nov 22, 2016 | 28.67 | 28.23 | 28.44 | 4,070,773 | -0.21(-0.75%) | |
Nov 21, 2016 | 28.66 | 28.71 | 28.58 | 28.66 | 1,641,750 | +0.09(+0.32%) |
Nov 18, 2016 | 28.93 | 28.98 | 28.53 | 28.56 | 3,107,026 | -0.68(-2.34%) |
Nov 17, 2016 | 29.48 | 29.52 | 29.19 | 29.25 | 2,632,998 | -0.13(-0.44%) |
Nov 16, 2016 | 29.37 | 29.60 | 29.35 | 29.38 | 2,148,086 | -0.23(-0.77%) |
Nov 15, 2016 | 29.48 | 29.69 | 29.33 | 29.60 | 2,426,944 | +0.04(+0.12%) |
Nov 14, 2016 | 29.49 | 29.60 | 29.31 | 29.57 | 5,903,509 | +0.29(+0.97%) |
Nov 11, 2016 | 29.58 | 29.65 | 29.27 | 29.28 | 1,927,206 | -0.56(-1.89%) |
Nov 10, 2016 | 29.96 | 30.27 | 29.80 | 29.85 | 3,495,807 | -0.13(-0.43%) |
Nov 09, 2016 | 30.25 | 29.49 | 29.98 | 6,642,572 | +1.32(+4.61%) | |
Nov 08, 2016 | 28.73 | 28.78 | 28.62 | 28.66 | 2,765,949 | +0.38(+1.34%) |
Nov 07, 2016 | 28.42 | 28.48 | 28.20 | 28.28 | 2,511,163 | -0.22(-0.78%) |
Nov 04, 2016 | 28.08 | 28.54 | 28.08 | 28.50 | 4,659,619 | +0.31(+1.09%) |
Nov 03, 2016 | 28.66 | 28.75 | 28.19 | 28.19 | 5,622,300 | -0.17(-0.60%) |
Nov 02, 2016 | 28.49 | 28.56 | 28.18 | 28.36 | 3,259,098 | +0.51(+1.84%) |
Nov 01, 2016 | 27.93 | 28.23 | 27.80 | 27.85 | 3,852,379 | +0.10(+0.36%) |
Oct 31, 2016 | 27.83 | 27.85 | 27.62 | 27.75 | 2,724,225 | +0.04(+0.13%) |
Oct 28, 2016 | 28.09 | 28.09 | 27.40 | 27.71 | 6,523,995 | +1.13(+4.27%) |
Oct 27, 2016 | 26.98 | 27.12 | 26.58 | 26.58 | 3,048,880 | +0.14(+0.51%) |
Oct 26, 2016 | 26.29 | 26.57 | 26.26 | 26.44 | 2,572,915 | -0.24(-0.88%) |
Oct 25, 2016 | 26.94 | 26.78 | 26.51 | 26.68 | 5,051,233 | -0.26(-0.98%) |
Oct 24, 2016 | 26.99 | 27.03 | 26.83 | 26.94 | 1,704,699 | +0.01(+0.03%) |
Oct 21, 2016 | 26.87 | 27.01 | 26.83 | 26.94 | 2,867,881 | -0.23(-0.84%) |
Oct 20, 2016 | 27.01 | 27.31 | 26.97 | 27.16 | 3,185,114 | +0.39(+1.47%) |
Oct 19, 2016 | 26.87 | 26.96 | 26.74 | 26.77 | 2,139,810 | -0.15(-0.56%) |
Oct 18, 2016 | 26.99 | 27.09 | 26.91 | 26.92 | 5,468,563 | +0.27(+1.02%) |
Oct 17, 2016 | 26.81 | 26.81 | 26.60 | 26.65 | 2,836,876 | -0.29(-1.06%) |
Oct 14, 2016 | 27.10 | 27.19 | 26.86 | 26.94 | 3,877,961 | +0.01(+0.05%) |
Oct 13, 2016 | 26.56 | 27.01 | 26.54 | 26.92 | 7,828,680 | -0.16(-0.58%) |
Oct 12, 2016 | 26.90 | 27.09 | 26.81 | 27.08 | 6,785,042 | -0.19(-0.71%) |
Oct 11, 2016 | 27.53 | 27.57 | 27.23 | 27.27 | 5,993,193 | -0.31(-1.14%) |
Oct 10, 2016 | 27.57 | 27.73 | 27.57 | 27.58 | 2,164,778 | +0.09(+0.34%) |
Oct 07, 2016 | 27.61 | 27.65 | 27.25 | 27.49 | 2,255,805 | +0.01(+0.05%) |
Oct 06, 2016 | 27.35 | 27.50 | 27.26 | 27.48 | 3,983,102 | -0.04(-0.13%) |
Oct 05, 2016 | 27.56 | 27.59 | 27.41 | 27.51 | 1,944,806 | +0.11(+0.42%) |
Oct 04, 2016 | 27.68 | 27.74 | 27.33 | 27.40 | 3,755,525 | +0.06(+0.21%) |
Oct 03, 2016 | 27.34 | 27.40 | 27.24 | 27.34 | 1,901,022 | +0.09(+0.34%) |
Sep 30, 2016 | 27.03 | 27.32 | 26.88 | 27.25 | 3,730,285 | +0.26(+0.95%) |
Sep 29, 2016 | 27.39 | 27.46 | 26.91 | 26.99 | 10,199,947 | -0.60(-2.17%) |
Sep 28, 2016 | 27.39 | 27.61 | 27.25 | 27.59 | 6,874,890 | +0.37(+1.36%) |
Sep 27, 2016 | 27.04 | 27.28 | 26.99 | 27.22 | 2,356,345 | +0.08(+0.29%) |
Sep 26, 2016 | 27.19 | 27.22 | 27.06 | 27.14 | 2,515,264 | -0.22(-0.81%) |
Sep 23, 2016 | 27.33 | 27.50 | 27.31 | 27.36 | 1,523,231 | -0.16(-0.57%) |
Sep 22, 2016 | 27.64 | 27.76 | 27.39 | 27.52 | 3,653,689 | +0.14(+0.50%) |
Sep 21, 2016 | 27.72 | 27.78 | 27.06 | 27.39 | 4,314,133 | -0.42(-1.51%) |
Sep 20, 2016 | 27.95 | 27.98 | 27.77 | 27.81 | 1,334,810 | +0.19(+0.70%) |
Sep 19, 2016 | 27.78 | 27.83 | 27.58 | 27.61 | 1,591,259 | +0.19(+0.70%) |
Sep 16, 2016 | 27.52 | 27.56 | 27.35 | 27.42 | 2,826,694 | -0.35(-1.26%) |
Sep 15, 2016 | 27.64 | 27.86 | 27.54 | 27.77 | 4,427,385 | -0.21(-0.77%) |
Sep 14, 2016 | 27.88 | 28.21 | 27.87 | 27.98 | 3,216,336 | +0.02(+0.08%) |
Sep 13, 2016 | 28.11 | 28.18 | 27.78 | 27.96 | 9,367,043 | -0.45(-1.58%) |
Sep 12, 2016 | 27.96 | 28.44 | 27.72 | 28.41 | 9,798,313 | +0.45(+1.61%) |
Sep 09, 2016 | 28.31 | 28.31 | 27.96 | 27.96 | 3,300,129 | -0.64(-2.25%) |
Sep 08, 2016 | 28.49 | 28.67 | 28.44 | 28.61 | 3,920,540 | +0.35(+1.24%) |
Sep 07, 2016 | 28.09 | 28.28 | 28.06 | 28.26 | 1,311,010 | +0.16(+0.56%) |
Sep 06, 2016 | 27.90 | 28.14 | 27.90 | 28.10 | 1,556,547 | +0.14(+0.51%) |
Sep 02, 2016 | 28.02 | 27.96 | 27.96 | 27.96 | 1,805,125 | +0.55(+2.00%) |