Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.25 | 31.02 | 30.24 | 30.79 | 3,437,368 | +1.57(+5.39%) |
Nov 29, 2016 | 29.15 | 29.36 | 28.91 | 29.21 | 1,986,881 | -0.31(-1.07%) |
Nov 28, 2016 | 30.15 | 30.17 | 29.53 | 29.53 | 1,891,891 | -0.47(-1.57%) |
Nov 25, 2016 | 30.00 | 30.05 | 29.84 | 30.00 | 317,964 | -0.16(-0.52%) |
Nov 23, 2016 | 30.16 | 30.16 | 30.16 | 0 | +0.14(+0.47%) | |
Nov 22, 2016 | 30.02 | 30.18 | 29.65 | 30.01 | 2,402,899 | -0.02(-0.05%) |
Nov 21, 2016 | 29.74 | 30.06 | 29.74 | 30.03 | 2,014,327 | +0.67(+2.30%) |
Nov 18, 2016 | 29.34 | 29.49 | 29.17 | 29.35 | 1,314,260 | +0.14(+0.49%) |
Nov 17, 2016 | 29.61 | 29.82 | 29.14 | 29.21 | 1,255,436 | -0.19(-0.66%) |
Nov 16, 2016 | 29.53 | 29.72 | 29.30 | 29.41 | 1,105,136 | -0.21(-0.71%) |
Nov 15, 2016 | 29.03 | 29.62 | 29.03 | 29.62 | 2,426,750 | +0.79(+2.73%) |
Nov 14, 2016 | 28.57 | 28.83 | 28.39 | 28.83 | 1,087,222 | +0.13(+0.47%) |
Nov 11, 2016 | 29.02 | 29.02 | 28.42 | 28.69 | 2,005,613 | -0.44(-1.52%) |
Nov 10, 2016 | 29.08 | 29.39 | 28.93 | 29.14 | 2,783,101 | +0.04(+0.13%) |
Nov 09, 2016 | 28.67 | 29.24 | 28.35 | 29.10 | 2,680,593 | +0.55(+1.92%) |
Nov 08, 2016 | 28.39 | 28.73 | 28.34 | 28.55 | 1,314,055 | +0.06(+0.21%) |
Nov 07, 2016 | 28.25 | 28.51 | 28.25 | 28.49 | 1,348,934 | +0.58(+2.07%) |
Nov 04, 2016 | 27.98 | 28.16 | 27.72 | 27.91 | 2,021,280 | -0.14(-0.48%) |
Nov 03, 2016 | 27.96 | 28.14 | 27.81 | 28.05 | 1,383,272 | +0.13(+0.46%) |
Nov 02, 2016 | 28.00 | 28.09 | 27.61 | 27.92 | 1,814,422 | -0.31(-1.09%) |
Nov 01, 2016 | 28.41 | 28.54 | 27.94 | 28.23 | 5,069,010 | +0.03(+0.11%) |
Oct 31, 2016 | 28.50 | 28.60 | 28.18 | 28.20 | 1,127,990 | -0.38(-1.34%) |
Oct 28, 2016 | 28.69 | 29.06 | 28.43 | 28.58 | 1,609,027 | -0.16(-0.57%) |
Oct 27, 2016 | 28.98 | 29.03 | 28.74 | 28.75 | 1,270,371 | -0.10(-0.34%) |
Oct 26, 2016 | 28.52 | 28.97 | 28.49 | 28.84 | 1,363,477 | +0.06(+0.21%) |
Oct 25, 2016 | 28.97 | 29.26 | 28.77 | 28.78 | 1,163,151 | -0.19(-0.65%) |
Oct 24, 2016 | 29.10 | 29.17 | 28.68 | 28.97 | 855,200 | -0.09(-0.31%) |
Oct 21, 2016 | 29.05 | 29.11 | 28.88 | 29.06 | 1,047,986 | -0.20(-0.69%) |
Oct 20, 2016 | 28.99 | 29.36 | 28.96 | 29.26 | 1,008,111 | -0.06(-0.20%) |
Oct 19, 2016 | 29.08 | 29.51 | 29.08 | 29.32 | 1,166,627 | +0.46(+1.58%) |
Oct 18, 2016 | 29.05 | 29.11 | 28.77 | 28.87 | 1,067,873 | +0.08(+0.29%) |
Oct 17, 2016 | 28.93 | 29.01 | 28.64 | 28.78 | 1,203,905 | -0.13(-0.44%) |
Oct 14, 2016 | 29.23 | 29.32 | 28.89 | 28.91 | 1,172,715 | -0.16(-0.54%) |
Oct 13, 2016 | 29.04 | 29.21 | 28.69 | 29.07 | 1,246,497 | -0.16(-0.56%) |
Oct 12, 2016 | 29.24 | 29.35 | 29.01 | 29.23 | 1,352,305 | -0.12(-0.41%) |
Oct 11, 2016 | 29.64 | 29.66 | 29.23 | 29.35 | 1,195,291 | -0.37(-1.24%) |
Oct 10, 2016 | 29.46 | 29.83 | 29.44 | 29.72 | 852,106 | +0.48(+1.64%) |
Oct 07, 2016 | 29.39 | 29.53 | 29.15 | 29.24 | 1,579,911 | -0.14(-0.48%) |
Oct 06, 2016 | 29.41 | 29.55 | 29.14 | 29.38 | 1,028,486 | +0.04(+0.15%) |
Oct 05, 2016 | 29.16 | 29.46 | 29.16 | 29.34 | 1,322,371 | +0.42(+1.45%) |
Oct 04, 2016 | 29.22 | 29.31 | 28.78 | 28.92 | 1,619,697 | -0.27(-0.92%) |
Oct 03, 2016 | 29.25 | 29.31 | 28.97 | 29.19 | 2,237,295 | -0.05(-0.15%) |
Sep 30, 2016 | 29.05 | 29.40 | 28.87 | 29.23 | 1,904,058 | +0.37(+1.27%) |
Sep 29, 2016 | 28.84 | 29.16 | 28.60 | 28.87 | 3,096,295 | +0.00(+0.00%) |
Sep 28, 2016 | 27.76 | 28.90 | 27.55 | 28.87 | 3,578,387 | +1.24(+4.48%) |
Sep 27, 2016 | 27.55 | 27.68 | 27.32 | 27.63 | 1,233,164 | -0.16(-0.57%) |
Sep 26, 2016 | 27.99 | 28.15 | 27.76 | 27.79 | 1,236,751 | -0.12(-0.42%) |
Sep 23, 2016 | 28.18 | 28.41 | 27.76 | 27.91 | 1,676,434 | -0.38(-1.34%) |
Sep 22, 2016 | 28.56 | 28.64 | 28.26 | 28.29 | 1,002,130 | +0.08(+0.29%) |
Sep 21, 2016 | 27.88 | 28.22 | 27.79 | 28.20 | 1,674,300 | +0.61(+2.22%) |
Sep 20, 2016 | 27.85 | 27.97 | 27.59 | 27.59 | 1,585,426 | -0.25(-0.91%) |
Sep 19, 2016 | 28.12 | 28.14 | 27.83 | 27.85 | 1,368,770 | -0.01(-0.05%) |
Sep 16, 2016 | 27.76 | 27.95 | 27.73 | 27.86 | 1,226,524 | -0.23(-0.82%) |
Sep 15, 2016 | 27.91 | 28.29 | 27.82 | 28.09 | 1,561,197 | +0.31(+1.13%) |
Sep 14, 2016 | 28.05 | 28.40 | 27.70 | 27.78 | 2,776,867 | -0.34(-1.19%) |
Sep 13, 2016 | 28.60 | 28.60 | 28.04 | 28.11 | 3,761,256 | -0.86(-2.96%) |
Sep 12, 2016 | 28.49 | 29.10 | 28.46 | 28.97 | 2,592,568 | +0.27(+0.93%) |
Sep 09, 2016 | 29.32 | 29.38 | 28.70 | 28.70 | 2,039,887 | -0.89(-3.00%) |
Sep 08, 2016 | 29.25 | 29.63 | 29.10 | 29.59 | 1,710,042 | +0.51(+1.74%) |
Sep 07, 2016 | 29.04 | 29.13 | 28.93 | 29.08 | 1,585,623 | +0.12(+0.41%) |
Sep 06, 2016 | 28.61 | 28.98 | 28.58 | 28.96 | 1,682,771 | +0.42(+1.46%) |
Sep 02, 2016 | 28.46 | 28.55 | 28.55 | 28.55 | 999,157 | +0.31(+1.08%) |