Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.04 | 29.13 | 28.64 | 28.63 | 32,737,906 | -0.50(-1.73%) |
Nov 29, 2016 | 29.41 | 29.41 | 29.10 | 29.13 | 23,731,678 | -0.16(-0.56%) |
Nov 28, 2016 | 29.23 | 29.42 | 29.05 | 29.30 | 16,390,910 | +0.06(+0.20%) |
Nov 25, 2016 | 28.97 | 29.25 | 28.97 | 29.24 | 7,723,700 | +0.20(+0.68%) |
Nov 23, 2016 | 29.04 | 29.04 | 29.04 | 0 | -0.23(-0.79%) | |
Nov 22, 2016 | 29.03 | 29.29 | 28.97 | 29.27 | 27,046,286 | +0.41(+1.43%) |
Nov 21, 2016 | 28.96 | 29.04 | 28.75 | 28.86 | 17,261,358 | +0.02(+0.09%) |
Nov 18, 2016 | 28.80 | 28.88 | 28.58 | 28.84 | 20,369,438 | -0.06(-0.20%) |
Nov 17, 2016 | 28.72 | 28.90 | 28.57 | 28.90 | 19,083,922 | +0.15(+0.52%) |
Nov 16, 2016 | 28.80 | 28.81 | 28.50 | 28.75 | 22,499,046 | -0.06(-0.20%) |
Nov 15, 2016 | 28.58 | 29.12 | 28.56 | 28.80 | 25,052,402 | +0.35(+1.25%) |
Nov 14, 2016 | 28.52 | 28.66 | 28.22 | 28.45 | 27,323,212 | -0.11(-0.38%) |
Nov 11, 2016 | 28.52 | 28.77 | 28.33 | 28.56 | 27,469,384 | +0.09(+0.32%) |
Nov 10, 2016 | 28.84 | 28.84 | 28.25 | 28.47 | 34,238,128 | -0.21(-0.72%) |
Nov 09, 2016 | 28.16 | 28.75 | 27.78 | 28.67 | 31,504,800 | +0.01(+0.03%) |
Nov 08, 2016 | 28.55 | 28.84 | 28.46 | 28.66 | 17,942,868 | +0.04(+0.14%) |
Nov 07, 2016 | 28.25 | 28.67 | 28.18 | 28.62 | 23,341,758 | +0.89(+3.21%) |
Nov 04, 2016 | 27.67 | 28.00 | 27.57 | 27.73 | 26,560,064 | -0.26(-0.94%) |
Nov 03, 2016 | 28.42 | 28.47 | 27.95 | 28.00 | 23,510,764 | -0.34(-1.19%) |
Nov 02, 2016 | 28.33 | 28.58 | 28.23 | 28.33 | 26,152,532 | +0.07(+0.23%) |
Nov 01, 2016 | 28.58 | 28.79 | 28.06 | 28.27 | 30,977,388 | -0.29(-1.00%) |
Oct 31, 2016 | 28.60 | 28.73 | 28.53 | 28.56 | 23,431,768 | +0.11(+0.37%) |
Oct 28, 2016 | 28.56 | 28.80 | 28.42 | 28.45 | 27,227,250 | -0.06(-0.20%) |
Oct 27, 2016 | 28.74 | 28.85 | 28.46 | 28.51 | 17,870,954 | -0.09(-0.31%) |
Oct 26, 2016 | 28.69 | 28.83 | 28.45 | 28.60 | 24,395,500 | -0.15(-0.51%) |
Oct 25, 2016 | 28.78 | 28.87 | 28.67 | 28.74 | 21,808,962 | -0.13(-0.45%) |
Oct 24, 2016 | 29.01 | 29.06 | 28.75 | 28.87 | 26,282,610 | +0.09(+0.31%) |
Oct 21, 2016 | 28.83 | 28.99 | 28.51 | 28.78 | 25,416,068 | -0.23(-0.79%) |
Oct 20, 2016 | 29.00 | 29.21 | 28.74 | 29.01 | 31,345,028 | -0.07(-0.23%) |
Oct 19, 2016 | 29.54 | 29.55 | 28.85 | 29.08 | 91,863,720 | -1.83(-5.93%) |
Oct 18, 2016 | 31.09 | 31.16 | 30.73 | 30.91 | 52,276,892 | +0.38(+1.23%) |
Oct 17, 2016 | 30.75 | 30.89 | 30.50 | 30.54 | 19,275,230 | -0.13(-0.43%) |
Oct 14, 2016 | 30.45 | 30.87 | 30.43 | 30.67 | 23,353,176 | +0.39(+1.30%) |
Oct 13, 2016 | 30.18 | 30.41 | 29.86 | 30.27 | 20,680,904 | -0.13(-0.43%) |
Oct 12, 2016 | 30.46 | 30.50 | 30.14 | 30.41 | 17,161,744 | -0.11(-0.38%) |
Oct 11, 2016 | 31.04 | 31.12 | 30.15 | 30.52 | 33,764,092 | -0.61(-1.97%) |
Oct 10, 2016 | 31.32 | 31.41 | 31.04 | 31.13 | 18,261,418 | -0.07(-0.21%) |
Oct 07, 2016 | 31.18 | 31.30 | 30.94 | 31.20 | 20,689,358 | +0.02(+0.08%) |
Oct 06, 2016 | 30.99 | 31.25 | 30.77 | 31.18 | 18,526,148 | +0.07(+0.21%) |
Oct 05, 2016 | 30.91 | 31.37 | 30.82 | 31.11 | 27,377,240 | +0.37(+1.20%) |
Oct 04, 2016 | 30.93 | 31.07 | 30.57 | 30.74 | 17,575,942 | -0.10(-0.32%) |
Oct 03, 2016 | 30.86 | 31.08 | 30.73 | 30.84 | 17,164,704 | -0.07(-0.24%) |
Sep 30, 2016 | 30.68 | 31.05 | 30.66 | 30.91 | 29,497,860 | +0.35(+1.15%) |
Sep 29, 2016 | 30.70 | 30.73 | 30.30 | 30.56 | 21,583,170 | -0.10(-0.32%) |
Sep 28, 2016 | 30.55 | 30.71 | 30.42 | 30.66 | 23,129,056 | +0.21(+0.70%) |
Sep 27, 2016 | 30.22 | 30.48 | 30.00 | 30.45 | 27,186,734 | +0.43(+1.45%) |
Sep 26, 2016 | 30.23 | 30.25 | 29.97 | 30.01 | 31,162,242 | -0.44(-1.45%) |
Sep 23, 2016 | 30.67 | 30.83 | 30.40 | 30.45 | 22,056,964 | -0.29(-0.96%) |
Sep 22, 2016 | 30.79 | 30.98 | 30.66 | 30.75 | 20,775,656 | +0.08(+0.27%) |
Sep 21, 2016 | 30.47 | 30.68 | 30.18 | 30.67 | 25,929,268 | +0.25(+0.83%) |
Sep 20, 2016 | 30.64 | 30.64 | 30.25 | 30.41 | 30,278,210 | -0.02(-0.05%) |
Sep 19, 2016 | 30.86 | 31.13 | 30.37 | 30.43 | 37,283,496 | -0.42(-1.35%) |
Sep 16, 2016 | 30.89 | 31.16 | 30.50 | 30.85 | 91,070,688 | +0.91(+3.04%) |
Sep 15, 2016 | 29.27 | 30.01 | 29.10 | 29.94 | 30,020,600 | +0.77(+2.64%) |
Sep 14, 2016 | 29.08 | 29.33 | 28.98 | 29.17 | 17,250,668 | +0.01(+0.03%) |
Sep 13, 2016 | 29.28 | 29.38 | 28.92 | 29.16 | 28,807,804 | -0.38(-1.30%) |
Sep 12, 2016 | 28.82 | 29.58 | 28.71 | 29.55 | 27,838,036 | +0.52(+1.81%) |
Sep 09, 2016 | 29.56 | 29.80 | 29.02 | 29.02 | 35,972,472 | -0.82(-2.74%) |
Sep 08, 2016 | 29.77 | 29.96 | 29.58 | 29.84 | 24,855,712 | -0.02(-0.05%) |
Sep 07, 2016 | 30.01 | 30.01 | 29.79 | 29.86 | 22,585,930 | -0.09(-0.30%) |
Sep 06, 2016 | 29.79 | 29.97 | 29.62 | 29.95 | 27,277,402 | +0.40(+1.36%) |
Sep 02, 2016 | 29.65 | 29.55 | 29.55 | 29.55 | 20,425,786 | +0.05(+0.17%) |