Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.20 | 28.20 | 27.46 | 27.76 | 15,951,979 | -0.69(-2.42%) |
Nov 29, 2016 | 28.97 | 29.01 | 28.42 | 28.45 | 9,611,904 | -0.48(-1.66%) |
Nov 28, 2016 | 29.12 | 29.31 | 28.68 | 28.93 | 5,705,328 | -0.19(-0.65%) |
Nov 25, 2016 | 29.15 | 29.35 | 29.05 | 29.12 | 3,106,039 | +0.15(+0.53%) |
Nov 23, 2016 | 28.97 | 28.97 | 28.97 | 0 | +0.20(+0.69%) | |
Nov 22, 2016 | 28.95 | 28.99 | 28.72 | 28.77 | 6,781,749 | -0.05(-0.18%) |
Nov 21, 2016 | 28.75 | 29.09 | 28.66 | 28.82 | 6,338,319 | +0.07(+0.24%) |
Nov 18, 2016 | 28.80 | 29.12 | 28.56 | 28.75 | 6,213,040 | -0.06(-0.21%) |
Nov 17, 2016 | 28.34 | 28.87 | 28.01 | 28.81 | 11,850,029 | -0.15(-0.53%) |
Nov 16, 2016 | 29.87 | 29.89 | 28.87 | 28.97 | 11,993,773 | -1.00(-3.33%) |
Nov 15, 2016 | 29.76 | 30.04 | 29.26 | 29.96 | 11,935,295 | +0.19(+0.64%) |
Nov 14, 2016 | 28.84 | 30.04 | 28.84 | 29.77 | 18,117,914 | +0.96(+3.34%) |
Nov 11, 2016 | 28.28 | 28.83 | 27.99 | 28.81 | 13,467,435 | +0.56(+1.98%) |
Nov 10, 2016 | 27.67 | 28.74 | 27.62 | 28.25 | 16,585,729 | +0.60(+2.18%) |
Nov 09, 2016 | 26.14 | 27.79 | 26.07 | 27.65 | 14,809,094 | +1.19(+4.50%) |
Nov 08, 2016 | 26.67 | 26.73 | 26.20 | 26.46 | 8,478,268 | -0.29(-1.09%) |
Nov 07, 2016 | 26.71 | 26.91 | 26.54 | 26.75 | 6,782,721 | +0.27(+1.04%) |
Nov 04, 2016 | 26.51 | 27.00 | 26.32 | 26.48 | 9,317,331 | -0.09(-0.32%) |
Nov 03, 2016 | 27.59 | 27.60 | 26.49 | 26.56 | 10,416,936 | -1.03(-3.72%) |
Nov 02, 2016 | 26.42 | 27.81 | 26.40 | 27.59 | 15,819,236 | +1.22(+4.64%) |
Nov 01, 2016 | 26.62 | 26.64 | 26.28 | 26.37 | 9,949,422 | -0.16(-0.61%) |
Oct 31, 2016 | 26.80 | 27.03 | 26.40 | 26.53 | 8,817,555 | -0.24(-0.90%) |
Oct 28, 2016 | 26.53 | 26.91 | 26.46 | 26.77 | 7,937,745 | +0.21(+0.77%) |
Oct 27, 2016 | 26.51 | 26.72 | 26.27 | 26.56 | 9,070,045 | +0.10(+0.39%) |
Oct 26, 2016 | 26.37 | 26.66 | 26.33 | 26.46 | 5,687,498 | -0.01(-0.03%) |
Oct 25, 2016 | 26.60 | 26.60 | 26.43 | 26.47 | 5,021,797 | -0.23(-0.87%) |
Oct 24, 2016 | 26.42 | 26.79 | 26.41 | 26.70 | 6,214,860 | +0.36(+1.37%) |
Oct 21, 2016 | 26.53 | 26.62 | 26.25 | 26.34 | 10,194,967 | -0.14(-0.52%) |
Oct 20, 2016 | 26.57 | 26.68 | 26.36 | 26.48 | 10,206,771 | -0.08(-0.29%) |
Oct 19, 2016 | 26.11 | 26.60 | 25.91 | 26.55 | 11,925,459 | +0.32(+1.21%) |
Oct 18, 2016 | 26.43 | 26.49 | 26.12 | 26.24 | 11,630,404 | -0.16(-0.62%) |
Oct 17, 2016 | 26.83 | 26.84 | 26.28 | 26.40 | 12,350,981 | -0.38(-1.41%) |
Oct 14, 2016 | 26.69 | 27.04 | 26.55 | 26.78 | 17,306,498 | +0.12(+0.45%) |
Oct 13, 2016 | 26.61 | 26.69 | 26.20 | 26.66 | 16,636,491 | -0.05(-0.19%) |
Oct 12, 2016 | 25.90 | 26.92 | 25.66 | 26.71 | 36,348,700 | +0.92(+3.59%) |
Oct 11, 2016 | 25.10 | 25.87 | 25.04 | 25.78 | 20,763,298 | +0.91(+3.65%) |
Oct 10, 2016 | 24.83 | 25.16 | 24.79 | 24.88 | 8,951,735 | +0.04(+0.17%) |
Oct 07, 2016 | 25.15 | 25.34 | 24.83 | 24.83 | 13,222,458 | -0.32(-1.26%) |
Oct 06, 2016 | 24.62 | 25.35 | 24.59 | 25.15 | 20,179,482 | +0.45(+1.84%) |
Oct 05, 2016 | 24.81 | 24.93 | 24.63 | 24.70 | 32,228,128 | -0.14(-0.55%) |
Oct 04, 2016 | 25.05 | 25.17 | 24.73 | 24.83 | 13,047,696 | -0.24(-0.96%) |
Oct 03, 2016 | 25.32 | 25.42 | 25.05 | 25.07 | 9,105,966 | -0.34(-1.35%) |
Sep 30, 2016 | 25.27 | 25.68 | 25.27 | 25.42 | 30,583,684 | +0.15(+0.61%) |
Sep 29, 2016 | 25.55 | 25.57 | 25.25 | 25.26 | 11,032,586 | -0.29(-1.14%) |
Sep 28, 2016 | 25.66 | 25.79 | 25.42 | 25.55 | 12,634,879 | -0.05(-0.20%) |
Sep 27, 2016 | 25.73 | 25.84 | 25.55 | 25.60 | 11,512,226 | -0.15(-0.60%) |
Sep 26, 2016 | 26.02 | 26.09 | 25.74 | 25.76 | 8,617,769 | -0.32(-1.22%) |
Sep 23, 2016 | 26.37 | 26.46 | 26.07 | 26.08 | 10,042,092 | -0.26(-0.98%) |
Sep 22, 2016 | 26.43 | 26.55 | 26.26 | 26.33 | 14,332,818 | -0.08(-0.29%) |
Sep 21, 2016 | 26.69 | 26.76 | 26.22 | 26.41 | 14,535,355 | -0.21(-0.80%) |
Sep 20, 2016 | 26.50 | 26.87 | 26.49 | 26.62 | 7,139,945 | +0.26(+0.97%) |
Sep 19, 2016 | 26.60 | 26.77 | 26.33 | 26.37 | 12,411,070 | -0.25(-0.93%) |
Sep 16, 2016 | 26.80 | 26.85 | 26.40 | 26.61 | 13,328,827 | -0.15(-0.54%) |
Sep 15, 2016 | 26.34 | 26.78 | 26.08 | 26.76 | 12,148,024 | +0.46(+1.76%) |
Sep 14, 2016 | 26.50 | 26.64 | 26.26 | 26.30 | 11,483,278 | -0.21(-0.78%) |
Sep 13, 2016 | 26.38 | 26.68 | 26.08 | 26.50 | 16,758,570 | +0.05(+0.19%) |
Sep 12, 2016 | 26.90 | 27.00 | 26.29 | 26.45 | 23,804,606 | -0.53(-1.97%) |
Sep 09, 2016 | 26.59 | 27.33 | 26.59 | 26.98 | 22,386,458 | +0.17(+0.64%) |
Sep 08, 2016 | 26.55 | 27.17 | 26.29 | 26.81 | 21,354,496 | -0.01(-0.03%) |
Sep 07, 2016 | 27.11 | 27.11 | 26.63 | 26.82 | 22,614,364 | -1.16(-4.13%) |
Sep 06, 2016 | 27.90 | 28.01 | 27.54 | 27.98 | 7,914,399 | +0.15(+0.52%) |
Sep 02, 2016 | 27.52 | 27.83 | 27.83 | 27.83 | 8,752,348 | +0.46(+1.69%) |