Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.88 | 27.88 | 27.15 | 27.45 | 16,134,195 | -0.68(-2.42%) |
Nov 29, 2016 | 28.65 | 28.68 | 28.10 | 28.13 | 9,721,698 | -0.48(-1.66%) |
Nov 28, 2016 | 28.79 | 28.98 | 28.36 | 28.60 | 5,770,499 | -0.19(-0.65%) |
Nov 25, 2016 | 28.82 | 29.02 | 28.72 | 28.79 | 3,141,519 | +0.15(+0.53%) |
Nov 23, 2016 | 28.64 | 28.64 | 28.64 | 0 | +0.20(+0.69%) | |
Nov 22, 2016 | 28.62 | 28.66 | 28.39 | 28.44 | 6,859,215 | -0.05(-0.18%) |
Nov 21, 2016 | 28.43 | 28.76 | 28.33 | 28.49 | 6,410,720 | +0.07(+0.24%) |
Nov 18, 2016 | 28.48 | 28.79 | 28.24 | 28.43 | 6,284,010 | -0.06(-0.21%) |
Nov 17, 2016 | 28.02 | 28.55 | 27.70 | 28.49 | 11,985,389 | -0.15(-0.53%) |
Nov 16, 2016 | 29.53 | 29.55 | 28.55 | 28.64 | 12,130,775 | -0.99(-3.33%) |
Nov 15, 2016 | 29.42 | 29.70 | 28.93 | 29.62 | 12,071,630 | +0.19(+0.63%) |
Nov 14, 2016 | 28.51 | 29.70 | 28.51 | 29.44 | 18,324,872 | +0.95(+3.34%) |
Nov 11, 2016 | 27.96 | 28.50 | 27.68 | 28.49 | 13,621,270 | +0.55(+1.98%) |
Nov 10, 2016 | 27.36 | 28.42 | 27.30 | 27.93 | 16,775,184 | +0.59(+2.18%) |
Nov 09, 2016 | 25.85 | 27.48 | 25.77 | 27.34 | 14,978,257 | +1.18(+4.50%) |
Nov 08, 2016 | 26.37 | 26.43 | 25.91 | 26.16 | 8,575,114 | -0.29(-1.09%) |
Nov 07, 2016 | 26.41 | 26.61 | 26.24 | 26.45 | 6,860,199 | +0.27(+1.03%) |
Nov 04, 2016 | 26.21 | 26.70 | 26.03 | 26.18 | 9,423,762 | -0.08(-0.32%) |
Nov 03, 2016 | 27.28 | 27.28 | 26.19 | 26.26 | 10,535,927 | -1.02(-3.72%) |
Nov 02, 2016 | 26.12 | 27.50 | 26.10 | 27.28 | 15,999,937 | +1.21(+4.64%) |
Nov 01, 2016 | 26.32 | 26.34 | 25.98 | 26.07 | 10,063,073 | -0.16(-0.61%) |
Oct 31, 2016 | 26.50 | 26.72 | 26.10 | 26.23 | 8,918,277 | -0.24(-0.90%) |
Oct 28, 2016 | 26.23 | 26.61 | 26.16 | 26.47 | 8,028,417 | +0.20(+0.77%) |
Oct 27, 2016 | 26.21 | 26.42 | 25.98 | 26.26 | 9,173,651 | +0.10(+0.39%) |
Oct 26, 2016 | 26.07 | 26.36 | 26.03 | 26.16 | 5,752,466 | -0.01(-0.03%) |
Oct 25, 2016 | 26.30 | 26.30 | 26.13 | 26.17 | 5,079,161 | -0.23(-0.87%) |
Oct 24, 2016 | 26.12 | 26.49 | 26.11 | 26.40 | 6,285,852 | +0.36(+1.37%) |
Oct 21, 2016 | 26.23 | 26.32 | 25.95 | 26.04 | 10,311,422 | -0.14(-0.52%) |
Oct 20, 2016 | 26.27 | 26.38 | 26.06 | 26.18 | 10,323,361 | -0.08(-0.29%) |
Oct 19, 2016 | 25.81 | 26.30 | 25.62 | 26.25 | 12,061,682 | +0.31(+1.21%) |
Oct 18, 2016 | 26.13 | 26.19 | 25.82 | 25.94 | 11,763,256 | -0.16(-0.62%) |
Oct 17, 2016 | 26.53 | 26.53 | 25.98 | 26.10 | 12,492,064 | -0.37(-1.41%) |
Oct 14, 2016 | 26.39 | 26.74 | 26.25 | 26.48 | 17,504,188 | +0.12(+0.45%) |
Oct 13, 2016 | 26.31 | 26.39 | 25.91 | 26.36 | 16,826,528 | -0.05(-0.19%) |
Oct 12, 2016 | 25.60 | 26.62 | 25.37 | 26.41 | 36,763,908 | +0.91(+3.59%) |
Oct 11, 2016 | 24.82 | 25.58 | 24.76 | 25.49 | 21,000,474 | +0.90(+3.65%) |
Oct 10, 2016 | 24.55 | 24.88 | 24.51 | 24.60 | 9,053,989 | +0.04(+0.17%) |
Oct 07, 2016 | 24.87 | 25.05 | 24.55 | 24.55 | 13,373,496 | -0.31(-1.26%) |
Oct 06, 2016 | 24.34 | 25.06 | 24.31 | 24.87 | 20,409,990 | +0.45(+1.84%) |
Oct 05, 2016 | 24.53 | 24.65 | 24.35 | 24.42 | 32,596,266 | -0.14(-0.55%) |
Oct 04, 2016 | 24.76 | 24.88 | 24.45 | 24.55 | 13,196,738 | -0.24(-0.96%) |
Oct 03, 2016 | 25.04 | 25.14 | 24.76 | 24.79 | 9,209,982 | -0.34(-1.35%) |
Sep 30, 2016 | 24.98 | 25.39 | 24.98 | 25.13 | 30,933,036 | +0.15(+0.61%) |
Sep 29, 2016 | 25.26 | 25.28 | 24.96 | 24.98 | 11,158,610 | -0.29(-1.14%) |
Sep 28, 2016 | 25.37 | 25.50 | 25.13 | 25.26 | 12,779,206 | -0.05(-0.20%) |
Sep 27, 2016 | 25.44 | 25.54 | 25.26 | 25.32 | 11,643,729 | -0.15(-0.60%) |
Sep 26, 2016 | 25.72 | 25.80 | 25.45 | 25.47 | 8,716,209 | -0.31(-1.22%) |
Sep 23, 2016 | 26.07 | 26.16 | 25.77 | 25.78 | 10,156,802 | -0.25(-0.98%) |
Sep 22, 2016 | 26.13 | 26.25 | 25.97 | 26.03 | 14,496,540 | -0.08(-0.29%) |
Sep 21, 2016 | 26.39 | 26.46 | 25.92 | 26.11 | 14,701,391 | -0.21(-0.80%) |
Sep 20, 2016 | 26.20 | 26.57 | 26.19 | 26.32 | 7,221,504 | +0.25(+0.97%) |
Sep 19, 2016 | 26.30 | 26.47 | 26.03 | 26.07 | 12,552,840 | -0.25(-0.93%) |
Sep 16, 2016 | 26.50 | 26.54 | 26.11 | 26.31 | 13,481,080 | -0.14(-0.54%) |
Sep 15, 2016 | 26.04 | 26.48 | 25.79 | 26.46 | 12,286,789 | +0.46(+1.76%) |
Sep 14, 2016 | 26.20 | 26.34 | 25.96 | 26.00 | 11,614,450 | -0.20(-0.78%) |
Sep 13, 2016 | 26.09 | 26.38 | 25.78 | 26.20 | 16,950,002 | +0.05(+0.19%) |
Sep 12, 2016 | 26.59 | 26.69 | 25.99 | 26.15 | 24,076,524 | -0.52(-1.97%) |
Sep 09, 2016 | 26.29 | 27.02 | 26.29 | 26.68 | 22,642,176 | +0.17(+0.64%) |
Sep 08, 2016 | 26.25 | 26.86 | 25.99 | 26.51 | 21,598,426 | -0.01(-0.03%) |
Sep 07, 2016 | 26.81 | 26.81 | 26.33 | 26.52 | 22,872,686 | -1.14(-4.13%) |
Sep 06, 2016 | 27.58 | 27.69 | 27.23 | 27.66 | 8,004,804 | +0.14(+0.52%) |
Sep 02, 2016 | 27.21 | 27.52 | 27.52 | 27.52 | 8,852,325 | +0.46(+1.69%) |