Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.13 | 26.20 | 25.48 | 25.49 | 15,032,162 | -0.64(-2.46%) |
Nov 29, 2016 | 26.18 | 26.40 | 26.12 | 26.13 | 7,944,912 | -0.05(-0.21%) |
Nov 28, 2016 | 26.43 | 26.48 | 26.15 | 26.18 | 7,845,600 | -0.35(-1.31%) |
Nov 25, 2016 | 26.52 | 26.57 | 26.35 | 26.53 | 3,356,228 | +0.05(+0.17%) |
Nov 23, 2016 | 26.49 | 26.49 | 26.49 | 0 | -0.15(-0.55%) | |
Nov 22, 2016 | 26.98 | 26.98 | 26.51 | 26.63 | 8,040,384 | +0.05(+0.21%) |
Nov 21, 2016 | 26.33 | 26.71 | 26.28 | 26.58 | 8,047,618 | +0.28(+1.08%) |
Nov 18, 2016 | 26.43 | 26.53 | 26.18 | 26.29 | 12,731,660 | -0.16(-0.62%) |
Nov 17, 2016 | 26.00 | 26.51 | 25.98 | 26.46 | 9,702,083 | +0.49(+1.91%) |
Nov 16, 2016 | 26.02 | 26.48 | 25.95 | 25.96 | 11,559,205 | -0.15(-0.56%) |
Nov 15, 2016 | 25.69 | 26.37 | 25.69 | 26.11 | 10,316,525 | +0.55(+2.15%) |
Nov 14, 2016 | 26.24 | 26.34 | 25.53 | 25.56 | 13,525,002 | -0.69(-2.62%) |
Nov 11, 2016 | 25.63 | 26.37 | 25.62 | 26.25 | 10,478,817 | +0.44(+1.70%) |
Nov 10, 2016 | 26.02 | 26.35 | 25.69 | 25.81 | 13,262,637 | -0.12(-0.46%) |
Nov 09, 2016 | 25.06 | 26.09 | 25.05 | 25.93 | 12,727,463 | +0.24(+0.93%) |
Nov 08, 2016 | 25.74 | 25.89 | 25.32 | 25.69 | 15,531,633 | -0.19(-0.74%) |
Nov 07, 2016 | 25.97 | 26.00 | 25.74 | 25.88 | 9,953,694 | +0.27(+1.04%) |
Nov 04, 2016 | 25.75 | 25.93 | 25.61 | 25.62 | 7,958,149 | -0.10(-0.39%) |
Nov 03, 2016 | 25.82 | 26.07 | 25.68 | 25.72 | 6,780,704 | -0.18(-0.71%) |
Nov 02, 2016 | 25.88 | 26.13 | 25.77 | 25.90 | 9,646,499 | -0.11(-0.42%) |
Nov 01, 2016 | 26.13 | 26.30 | 25.74 | 26.01 | 9,313,909 | -0.12(-0.46%) |
Oct 31, 2016 | 26.37 | 26.37 | 26.07 | 26.13 | 9,496,062 | -0.08(-0.31%) |
Oct 28, 2016 | 26.45 | 26.67 | 26.09 | 26.21 | 11,693,081 | -0.19(-0.73%) |
Oct 27, 2016 | 26.55 | 26.64 | 26.24 | 26.40 | 12,872,574 | -0.01(-0.03%) |
Oct 26, 2016 | 26.58 | 26.62 | 26.37 | 26.41 | 9,759,266 | -0.21(-0.79%) |
Oct 25, 2016 | 26.76 | 26.94 | 26.52 | 26.62 | 11,228,964 | -0.16(-0.58%) |
Oct 24, 2016 | 26.82 | 27.23 | 26.72 | 26.78 | 17,895,352 | +0.15(+0.55%) |
Oct 21, 2016 | 26.63 | 26.75 | 26.21 | 26.63 | 26,430,186 | +0.04(+0.14%) |
Oct 20, 2016 | 27.04 | 27.35 | 26.35 | 26.60 | 57,400,816 | -3.21(-10.76%) |
Oct 19, 2016 | 29.25 | 29.91 | 29.07 | 29.80 | 25,874,738 | +0.81(+2.78%) |
Oct 18, 2016 | 29.37 | 29.67 | 28.93 | 29.00 | 13,650,917 | -0.16(-0.53%) |
Oct 17, 2016 | 29.69 | 29.69 | 28.76 | 29.15 | 12,470,989 | -0.07(-0.25%) |
Oct 14, 2016 | 29.16 | 29.55 | 28.96 | 29.23 | 15,703,356 | +0.35(+1.21%) |
Oct 13, 2016 | 29.14 | 29.17 | 28.48 | 28.88 | 11,780,256 | +0.01(+0.03%) |
Oct 12, 2016 | 28.67 | 28.97 | 28.66 | 28.87 | 6,932,802 | +0.04(+0.13%) |
Oct 11, 2016 | 29.29 | 29.31 | 28.54 | 28.83 | 10,083,000 | -0.45(-1.53%) |
Oct 10, 2016 | 29.34 | 29.56 | 29.23 | 29.28 | 10,143,972 | +0.30(+1.04%) |
Oct 07, 2016 | 29.56 | 29.56 | 28.45 | 28.98 | 11,035,866 | -0.47(-1.59%) |
Oct 06, 2016 | 29.44 | 29.52 | 29.20 | 29.45 | 6,193,830 | -0.02(-0.06%) |
Oct 05, 2016 | 29.69 | 29.76 | 29.40 | 29.47 | 9,609,575 | -0.38(-1.26%) |
Oct 04, 2016 | 29.98 | 30.27 | 29.71 | 29.84 | 7,262,930 | +0.01(+0.03%) |
Oct 03, 2016 | 28.69 | 29.92 | 28.69 | 29.83 | 13,708,973 | -0.32(-1.06%) |
Sep 30, 2016 | 29.78 | 30.26 | 29.75 | 30.15 | 13,040,407 | +0.55(+1.86%) |
Sep 29, 2016 | 30.28 | 30.42 | 29.50 | 29.60 | 18,462,422 | +0.41(+1.41%) |
Sep 28, 2016 | 29.28 | 29.31 | 29.03 | 29.19 | 6,654,774 | -0.08(-0.28%) |
Sep 27, 2016 | 29.14 | 29.42 | 29.04 | 29.27 | 6,452,806 | +0.25(+0.85%) |
Sep 26, 2016 | 29.22 | 29.34 | 28.95 | 29.03 | 6,790,644 | -0.37(-1.25%) |
Sep 23, 2016 | 29.58 | 29.67 | 29.39 | 29.39 | 6,017,862 | -0.19(-0.65%) |
Sep 22, 2016 | 29.35 | 29.64 | 29.35 | 29.58 | 5,797,386 | +0.28(+0.97%) |
Sep 21, 2016 | 28.93 | 29.35 | 28.87 | 29.30 | 11,866,486 | +0.56(+1.95%) |
Sep 20, 2016 | 29.10 | 29.14 | 28.62 | 28.74 | 7,026,890 | -0.19(-0.67%) |
Sep 19, 2016 | 29.15 | 29.29 | 28.82 | 28.93 | 6,405,306 | -0.18(-0.63%) |
Sep 16, 2016 | 29.06 | 29.22 | 28.99 | 29.12 | 11,980,071 | -0.19(-0.66%) |
Sep 15, 2016 | 29.09 | 29.31 | 28.71 | 29.31 | 8,181,666 | +0.16(+0.57%) |
Sep 14, 2016 | 29.39 | 29.45 | 29.05 | 29.14 | 8,262,703 | -0.10(-0.34%) |
Sep 13, 2016 | 29.48 | 29.59 | 29.06 | 29.25 | 10,314,400 | -0.53(-1.79%) |
Sep 12, 2016 | 29.03 | 29.85 | 28.92 | 29.78 | 9,316,750 | +0.55(+1.88%) |
Sep 09, 2016 | 29.71 | 29.87 | 29.20 | 29.23 | 14,259,342 | -0.74(-2.48%) |
Sep 08, 2016 | 29.79 | 30.07 | 29.68 | 29.97 | 7,799,730 | +0.17(+0.58%) |
Sep 07, 2016 | 29.74 | 30.00 | 29.59 | 29.80 | 10,281,002 | +0.09(+0.31%) |
Sep 06, 2016 | 29.51 | 29.93 | 29.47 | 29.70 | 9,205,355 | +0.12(+0.40%) |
Sep 02, 2016 | 29.60 | 29.58 | 29.58 | 29.58 | 7,371,334 | +0.14(+0.47%) |