Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.42 | 27.49 | 26.85 | 26.85 | 1,559,353 | -0.35(-1.29%) |
Nov 29, 2016 | 27.48 | 27.52 | 27.11 | 27.20 | 1,503,081 | -0.34(-1.23%) |
Nov 28, 2016 | 27.23 | 27.63 | 27.23 | 27.54 | 2,056,972 | +0.19(+0.69%) |
Nov 25, 2016 | 27.39 | 27.45 | 27.14 | 27.35 | 376,659 | +0.00(+0.00%) |
Nov 23, 2016 | 27.35 | 27.35 | 27.35 | 0 | -0.07(-0.26%) | |
Nov 22, 2016 | 27.54 | 27.56 | 27.04 | 27.42 | 1,346,110 | -0.03(-0.11%) |
Nov 21, 2016 | 27.45 | 27.45 | 27.07 | 27.45 | 2,379,669 | +0.38(+1.40%) |
Nov 18, 2016 | 27.31 | 27.43 | 26.78 | 27.07 | 3,221,728 | -0.95(-3.39%) |
Nov 17, 2016 | 28.44 | 28.71 | 27.86 | 28.02 | 4,007,640 | -0.37(-1.30%) |
Nov 16, 2016 | 28.97 | 29.00 | 28.30 | 28.39 | 1,679,075 | -0.65(-2.24%) |
Nov 15, 2016 | 28.97 | 29.09 | 28.73 | 29.04 | 1,576,661 | +0.00(+0.00%) |
Nov 14, 2016 | 28.94 | 29.32 | 28.73 | 29.04 | 1,354,500 | +0.43(+1.50%) |
Nov 11, 2016 | 28.26 | 28.65 | 28.11 | 28.61 | 1,352,999 | +0.19(+0.67%) |
Nov 10, 2016 | 28.28 | 28.60 | 27.86 | 28.42 | 2,192,991 | +0.40(+1.43%) |
Nov 09, 2016 | 26.98 | 28.08 | 26.96 | 28.02 | 2,618,273 | +0.52(+1.89%) |
Nov 08, 2016 | 27.03 | 27.57 | 26.93 | 27.50 | 1,325,648 | +0.39(+1.44%) |
Nov 07, 2016 | 26.85 | 27.16 | 26.85 | 27.11 | 1,521,735 | +0.69(+2.61%) |
Nov 04, 2016 | 26.55 | 26.86 | 26.40 | 26.42 | 2,671,097 | -0.11(-0.41%) |
Nov 03, 2016 | 26.78 | 26.95 | 26.49 | 26.53 | 2,410,540 | -0.20(-0.75%) |
Nov 02, 2016 | 26.98 | 27.36 | 26.66 | 26.73 | 2,563,700 | -0.37(-1.37%) |
Nov 01, 2016 | 27.12 | 27.18 | 26.57 | 27.10 | 2,802,425 | +0.14(+0.52%) |
Oct 31, 2016 | 26.95 | 27.07 | 26.64 | 26.96 | 2,296,273 | +0.01(+0.04%) |
Oct 28, 2016 | 27.45 | 27.50 | 26.85 | 26.95 | 3,510,381 | -0.71(-2.57%) |
Oct 27, 2016 | 27.70 | 28.07 | 27.11 | 27.66 | 6,605,099 | -2.43(-8.08%) |
Oct 26, 2016 | 29.64 | 30.23 | 29.54 | 30.09 | 2,572,430 | +0.29(+0.97%) |
Oct 25, 2016 | 29.94 | 29.37 | 29.80 | 1,417,093 | -0.03(-0.10%) | |
Oct 24, 2016 | 29.67 | 29.92 | 29.45 | 29.83 | 848,673 | +0.49(+1.67%) |
Oct 21, 2016 | 29.38 | 29.56 | 29.24 | 29.34 | 1,506,705 | -0.35(-1.18%) |
Oct 20, 2016 | 29.94 | 30.19 | 29.57 | 29.69 | 1,198,668 | -0.40(-1.33%) |
Oct 19, 2016 | 29.63 | 30.20 | 29.55 | 30.09 | 991,100 | +0.59(+2.00%) |
Oct 18, 2016 | 29.71 | 29.75 | 29.25 | 29.50 | 1,276,680 | +0.21(+0.72%) |
Oct 17, 2016 | 29.52 | 29.67 | 29.21 | 29.29 | 1,025,962 | -0.23(-0.78%) |
Oct 14, 2016 | 29.62 | 30.04 | 29.25 | 29.52 | 1,590,704 | +0.21(+0.72%) |
Oct 13, 2016 | 29.33 | 29.66 | 29.04 | 29.31 | 945,705 | -0.69(-2.30%) |
Oct 12, 2016 | 29.68 | 30.05 | 29.46 | 30.00 | 1,026,129 | +0.21(+0.70%) |
Oct 11, 2016 | 30.39 | 30.49 | 29.63 | 29.79 | 1,686,755 | -0.84(-2.74%) |
Oct 10, 2016 | 30.50 | 30.77 | 30.50 | 30.63 | 930,205 | +0.34(+1.12%) |
Oct 07, 2016 | 30.36 | 30.54 | 30.18 | 30.29 | 1,301,650 | -0.07(-0.23%) |
Oct 06, 2016 | 29.77 | 30.55 | 29.69 | 30.36 | 1,326,483 | +0.20(+0.66%) |
Oct 05, 2016 | 29.86 | 30.50 | 29.68 | 30.16 | 1,787,480 | +0.61(+2.06%) |
Oct 04, 2016 | 29.35 | 29.84 | 29.19 | 29.55 | 1,671,080 | +0.11(+0.37%) |
Oct 03, 2016 | 30.08 | 30.28 | 28.90 | 29.44 | 3,640,612 | -1.56(-5.03%) |
Sep 30, 2016 | 30.24 | 31.13 | 30.22 | 31.00 | 1,863,240 | +0.89(+2.96%) |
Sep 29, 2016 | 30.96 | 31.06 | 30.07 | 30.11 | 1,460,637 | -0.85(-2.75%) |
Sep 28, 2016 | 30.47 | 30.99 | 30.12 | 30.96 | 1,313,039 | +0.56(+1.84%) |
Sep 27, 2016 | 30.15 | 30.73 | 30.15 | 30.40 | 917,352 | -0.08(-0.26%) |
Sep 26, 2016 | 30.50 | 30.75 | 30.39 | 30.48 | 856,626 | -0.24(-0.78%) |
Sep 23, 2016 | 30.42 | 31.13 | 30.41 | 30.72 | 1,302,510 | +0.16(+0.52%) |
Sep 22, 2016 | 30.80 | 30.80 | 30.51 | 30.56 | 659,163 | +0.22(+0.73%) |
Sep 21, 2016 | 30.16 | 30.41 | 29.97 | 30.34 | 1,174,526 | +0.46(+1.54%) |
Sep 20, 2016 | 30.30 | 30.46 | 29.87 | 29.88 | 920,380 | -0.19(-0.63%) |
Sep 19, 2016 | 29.90 | 30.33 | 29.90 | 30.07 | 1,120,073 | +0.44(+1.48%) |
Sep 16, 2016 | 29.82 | 29.89 | 29.37 | 29.63 | 2,333,546 | -0.40(-1.33%) |
Sep 15, 2016 | 29.56 | 30.27 | 29.35 | 30.03 | 1,322,862 | +0.46(+1.56%) |
Sep 14, 2016 | 29.64 | 29.78 | 29.21 | 29.57 | 1,435,175 | +0.11(+0.37%) |
Sep 13, 2016 | 30.21 | 30.35 | 29.31 | 29.46 | 1,559,256 | -0.91(-3.00%) |
Sep 12, 2016 | 29.47 | 30.43 | 29.40 | 30.37 | 1,756,593 | +0.58(+1.95%) |
Sep 09, 2016 | 30.81 | 31.10 | 29.79 | 29.79 | 2,078,918 | -1.32(-4.24%) |
Sep 08, 2016 | 31.13 | 31.43 | 31.00 | 31.11 | 1,441,599 | -0.11(-0.35%) |
Sep 07, 2016 | 31.22 | 31.50 | 31.02 | 31.22 | 1,647,346 | -0.01(-0.03%) |
Sep 06, 2016 | 31.69 | 31.87 | 30.96 | 31.23 | 1,857,938 | -0.52(-1.64%) |
Sep 02, 2016 | 31.68 | 31.75 | 31.75 | 31.75 | 1,314,000 | +0.28(+0.89%) |