Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.81 | 26.84 | 26.54 | 26.55 | 8,049,446 | -0.34(-1.25%) |
Nov 29, 2016 | 26.92 | 26.96 | 26.82 | 26.89 | 6,235,830 | -0.01(-0.05%) |
Nov 28, 2016 | 27.04 | 27.10 | 26.90 | 26.90 | 4,727,708 | -0.40(-1.47%) |
Nov 25, 2016 | 27.40 | 27.40 | 27.23 | 27.30 | 4,309,108 | +0.53(+1.99%) |
Nov 23, 2016 | 26.77 | 26.77 | 26.77 | 0 | +0.04(+0.16%) | |
Nov 22, 2016 | 27.07 | 27.12 | 26.60 | 26.73 | 5,227,614 | -0.27(-1.02%) |
Nov 21, 2016 | 26.95 | 27.02 | 26.86 | 27.00 | 4,355,752 | +0.22(+0.84%) |
Nov 18, 2016 | 26.90 | 26.94 | 26.73 | 26.78 | 4,881,067 | -0.24(-0.88%) |
Nov 17, 2016 | 26.90 | 27.07 | 26.84 | 27.02 | 8,901,559 | +0.19(+0.71%) |
Nov 16, 2016 | 27.09 | 27.32 | 26.77 | 26.83 | 12,469,824 | -0.53(-1.93%) |
Nov 15, 2016 | 27.21 | 27.40 | 27.13 | 27.35 | 5,641,727 | -0.04(-0.13%) |
Nov 14, 2016 | 27.42 | 27.46 | 27.27 | 27.39 | 4,419,352 | -0.15(-0.54%) |
Nov 11, 2016 | 27.66 | 27.84 | 27.46 | 27.54 | 8,085,872 | -0.50(-1.78%) |
Nov 10, 2016 | 27.87 | 28.21 | 27.70 | 28.04 | 8,221,703 | -0.35(-1.24%) |
Nov 09, 2016 | 28.23 | 28.53 | 27.82 | 28.39 | 10,473,738 | +0.89(+3.22%) |
Nov 08, 2016 | 27.40 | 27.68 | 27.35 | 27.50 | 4,812,742 | +0.21(+0.77%) |
Nov 07, 2016 | 27.33 | 27.40 | 27.23 | 27.29 | 4,735,464 | +0.15(+0.54%) |
Nov 04, 2016 | 27.25 | 27.32 | 27.11 | 27.14 | 5,731,388 | -0.08(-0.28%) |
Nov 03, 2016 | 27.85 | 27.87 | 27.21 | 27.22 | 6,013,816 | -0.53(-1.90%) |
Nov 02, 2016 | 28.01 | 28.04 | 27.71 | 27.75 | 6,999,744 | +0.07(+0.26%) |
Nov 01, 2016 | 27.69 | 27.85 | 27.53 | 27.67 | 6,301,955 | -0.11(-0.40%) |
Oct 31, 2016 | 27.64 | 27.88 | 27.51 | 27.79 | 5,417,450 | -0.09(-0.32%) |
Oct 28, 2016 | 28.05 | 28.08 | 27.79 | 27.88 | 6,120,631 | -0.19(-0.69%) |
Oct 27, 2016 | 28.17 | 28.27 | 27.85 | 28.07 | 7,178,447 | +0.06(+0.20%) |
Oct 26, 2016 | 27.60 | 28.11 | 27.47 | 28.01 | 7,817,380 | +0.01(+0.05%) |
Oct 25, 2016 | 28.09 | 28.13 | 27.91 | 28.00 | 9,352,088 | -0.25(-0.88%) |
Oct 24, 2016 | 28.40 | 28.49 | 28.23 | 28.25 | 4,455,538 | -0.31(-1.09%) |
Oct 21, 2016 | 28.48 | 28.65 | 28.45 | 28.56 | 3,315,426 | -0.21(-0.72%) |
Oct 20, 2016 | 28.55 | 28.89 | 28.54 | 28.77 | 4,942,982 | -0.04(-0.14%) |
Oct 19, 2016 | 28.84 | 28.97 | 28.78 | 28.81 | 3,324,927 | -0.19(-0.65%) |
Oct 18, 2016 | 28.90 | 29.03 | 28.85 | 29.00 | 3,578,947 | +0.40(+1.38%) |
Oct 17, 2016 | 28.69 | 28.82 | 28.61 | 28.61 | 5,552,432 | -0.34(-1.18%) |
Oct 14, 2016 | 29.12 | 29.19 | 28.95 | 28.95 | 5,095,476 | -0.49(-1.67%) |
Oct 13, 2016 | 28.92 | 29.57 | 28.89 | 29.44 | 5,562,549 | +0.22(+0.74%) |
Oct 12, 2016 | 29.26 | 29.30 | 29.06 | 29.22 | 3,380,820 | -0.04(-0.14%) |
Oct 11, 2016 | 29.76 | 29.77 | 29.20 | 29.26 | 4,352,522 | -0.62(-2.09%) |
Oct 10, 2016 | 29.83 | 29.97 | 29.82 | 29.89 | 2,276,774 | +0.06(+0.19%) |
Oct 07, 2016 | 29.71 | 29.87 | 29.64 | 29.83 | 3,135,825 | +0.04(+0.14%) |
Oct 06, 2016 | 29.79 | 29.86 | 29.70 | 29.79 | 2,464,041 | -0.30(-0.99%) |
Oct 05, 2016 | 30.09 | 30.17 | 30.00 | 30.09 | 3,007,285 | -0.08(-0.25%) |
Oct 04, 2016 | 30.48 | 30.50 | 30.02 | 30.17 | 4,695,077 | +0.15(+0.51%) |
Oct 03, 2016 | 30.01 | 30.06 | 29.85 | 30.01 | 3,387,805 | +0.06(+0.21%) |
Sep 30, 2016 | 29.79 | 30.05 | 29.74 | 29.95 | 3,726,652 | +0.16(+0.54%) |
Sep 29, 2016 | 30.31 | 30.32 | 29.70 | 29.79 | 4,937,023 | -0.53(-1.76%) |
Sep 28, 2016 | 30.36 | 30.40 | 30.07 | 30.33 | 2,818,730 | +0.24(+0.81%) |
Sep 27, 2016 | 29.74 | 30.10 | 29.66 | 30.08 | 2,985,704 | +0.25(+0.84%) |
Sep 26, 2016 | 29.92 | 29.93 | 29.77 | 29.83 | 2,961,965 | -0.32(-1.06%) |
Sep 23, 2016 | 30.00 | 30.23 | 29.99 | 30.15 | 3,064,331 | -0.11(-0.37%) |
Sep 22, 2016 | 30.29 | 30.47 | 30.23 | 30.26 | 2,734,566 | +0.26(+0.86%) |
Sep 21, 2016 | 29.86 | 30.04 | 29.61 | 30.01 | 4,648,166 | +0.10(+0.35%) |
Sep 20, 2016 | 30.08 | 30.15 | 29.88 | 29.90 | 3,717,740 | -0.17(-0.55%) |
Sep 19, 2016 | 30.18 | 30.22 | 30.01 | 30.07 | 3,157,384 | +0.29(+0.98%) |
Sep 16, 2016 | 29.92 | 30.01 | 29.65 | 29.78 | 4,616,667 | -0.46(-1.52%) |
Sep 15, 2016 | 29.95 | 30.29 | 29.83 | 30.24 | 2,748,567 | +0.27(+0.90%) |
Sep 14, 2016 | 29.87 | 30.02 | 29.73 | 29.97 | 3,916,109 | +0.44(+1.51%) |
Sep 13, 2016 | 29.88 | 29.91 | 29.47 | 29.52 | 5,263,190 | -0.55(-1.82%) |
Sep 12, 2016 | 29.51 | 30.11 | 29.50 | 30.07 | 4,628,799 | +0.56(+1.88%) |
Sep 09, 2016 | 29.80 | 29.86 | 29.51 | 29.51 | 4,932,705 | -0.80(-2.63%) |
Sep 08, 2016 | 30.32 | 30.42 | 30.25 | 30.31 | 3,446,857 | -0.12(-0.39%) |
Sep 07, 2016 | 30.37 | 30.57 | 30.37 | 30.43 | 4,436,455 | -0.12(-0.39%) |
Sep 06, 2016 | 30.61 | 30.70 | 30.47 | 30.55 | 4,239,583 | -0.19(-0.61%) |
Sep 02, 2016 | 30.48 | 30.74 | 30.74 | 30.74 | 5,637,729 | +0.89(+2.98%) |