Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.91 | 27.05 | 26.59 | 26.65 | 149,945,296 | -0.23(-0.84%) |
Nov 29, 2016 | 26.71 | 27.01 | 26.54 | 26.88 | 118,296,104 | -0.03(-0.10%) |
Nov 28, 2016 | 26.87 | 27.12 | 26.86 | 26.90 | 112,457,648 | -0.05(-0.20%) |
Nov 25, 2016 | 26.80 | 26.97 | 26.75 | 26.95 | 47,594,072 | +0.13(+0.50%) |
Nov 23, 2016 | 26.82 | 26.82 | 26.82 | 0 | -0.14(-0.51%) | |
Nov 22, 2016 | 26.99 | 27.11 | 26.86 | 26.96 | 107,631,608 | +0.02(+0.06%) |
Nov 21, 2016 | 26.55 | 27.00 | 26.53 | 26.94 | 121,164,712 | +0.40(+1.52%) |
Nov 18, 2016 | 26.46 | 26.65 | 26.44 | 26.54 | 117,903,192 | +0.03(+0.10%) |
Nov 17, 2016 | 26.48 | 26.61 | 26.24 | 26.51 | 114,569,824 | -0.01(-0.04%) |
Nov 16, 2016 | 25.73 | 26.58 | 25.70 | 26.52 | 243,905,552 | +0.69(+2.69%) |
Nov 15, 2016 | 25.70 | 25.96 | 25.60 | 25.83 | 133,699,824 | +0.34(+1.32%) |
Nov 14, 2016 | 25.97 | 26.00 | 25.10 | 25.49 | 211,384,304 | -0.66(-2.51%) |
Nov 11, 2016 | 25.83 | 26.25 | 25.69 | 26.14 | 141,604,928 | +0.15(+0.59%) |
Nov 10, 2016 | 26.79 | 26.79 | 25.88 | 25.99 | 236,853,888 | -0.75(-2.79%) |
Nov 09, 2016 | 26.49 | 26.84 | 26.05 | 26.74 | 245,355,984 | -0.04(-0.16%) |
Nov 08, 2016 | 26.60 | 26.94 | 26.45 | 26.78 | 100,120,936 | +0.16(+0.59%) |
Nov 07, 2016 | 26.54 | 26.65 | 26.39 | 26.62 | 134,235,392 | +0.38(+1.44%) |
Nov 04, 2016 | 26.17 | 26.58 | 26.07 | 26.24 | 127,890,216 | -0.24(-0.90%) |
Nov 03, 2016 | 26.76 | 26.88 | 26.41 | 26.48 | 111,618,448 | -0.39(-1.45%) |
Nov 02, 2016 | 26.83 | 27.06 | 26.79 | 26.87 | 117,483,032 | +0.02(+0.09%) |
Nov 01, 2016 | 27.32 | 27.40 | 26.62 | 26.85 | 181,957,056 | -0.49(-1.81%) |
Oct 31, 2016 | 27.37 | 27.51 | 27.26 | 27.34 | 109,664,016 | -0.04(-0.16%) |
Oct 28, 2016 | 27.42 | 27.74 | 27.32 | 27.39 | 157,224,416 | -0.18(-0.66%) |
Oct 27, 2016 | 27.79 | 27.90 | 27.48 | 27.57 | 143,485,504 | -0.27(-0.96%) |
Oct 26, 2016 | 27.53 | 27.86 | 27.29 | 27.84 | 274,609,440 | -0.64(-2.25%) |
Oct 25, 2016 | 28.40 | 28.50 | 28.25 | 28.48 | 199,462,000 | +0.14(+0.51%) |
Oct 24, 2016 | 28.20 | 28.35 | 28.18 | 28.33 | 97,698,064 | +0.25(+0.90%) |
Oct 21, 2016 | 28.13 | 28.15 | 28.00 | 28.08 | 96,309,896 | -0.11(-0.39%) |
Oct 20, 2016 | 28.14 | 28.27 | 28.01 | 28.19 | 100,153,032 | -0.01(-0.05%) |
Oct 19, 2016 | 28.24 | 28.36 | 27.40 | 28.20 | 83,080,320 | -0.08(-0.30%) |
Oct 18, 2016 | 28.46 | 28.47 | 28.28 | 28.29 | 101,915,776 | -0.02(-0.07%) |
Oct 17, 2016 | 28.25 | 28.38 | 28.12 | 28.31 | 98,087,216 | -0.02(-0.07%) |
Oct 14, 2016 | 28.39 | 28.46 | 28.21 | 28.33 | 148,049,360 | +0.16(+0.56%) |
Oct 13, 2016 | 28.12 | 28.28 | 27.87 | 28.17 | 145,957,264 | -0.09(-0.31%) |
Oct 12, 2016 | 28.26 | 28.41 | 28.11 | 28.26 | 156,051,328 | +0.25(+0.89%) |
Oct 11, 2016 | 28.34 | 28.58 | 27.98 | 28.01 | 265,852,576 | +0.06(+0.22%) |
Oct 10, 2016 | 27.70 | 28.11 | 27.63 | 27.95 | 150,339,408 | +0.48(+1.74%) |
Oct 07, 2016 | 27.53 | 27.59 | 27.33 | 27.47 | 101,150,920 | +0.04(+0.15%) |
Oct 06, 2016 | 27.38 | 27.53 | 27.24 | 27.43 | 119,473,528 | +0.20(+0.74%) |
Oct 05, 2016 | 27.31 | 27.37 | 27.14 | 27.22 | 89,034,664 | +0.01(+0.04%) |
Oct 04, 2016 | 27.23 | 27.53 | 27.12 | 27.21 | 123,467,704 | +0.12(+0.43%) |
Oct 03, 2016 | 27.14 | 27.22 | 27.04 | 27.10 | 89,829,792 | -0.13(-0.47%) |
Sep 30, 2016 | 27.08 | 27.30 | 26.92 | 27.22 | 150,726,032 | +0.21(+0.78%) |
Sep 29, 2016 | 27.25 | 27.40 | 26.92 | 27.01 | 148,308,016 | -0.43(-1.55%) |
Sep 28, 2016 | 27.38 | 27.61 | 27.32 | 27.44 | 122,926,480 | +0.21(+0.76%) |
Sep 27, 2016 | 27.21 | 27.26 | 27.05 | 27.23 | 102,076,184 | +0.05(+0.19%) |
Sep 26, 2016 | 26.88 | 27.31 | 26.86 | 27.18 | 123,956,608 | +0.04(+0.15%) |
Sep 23, 2016 | 27.55 | 27.64 | 26.86 | 27.14 | 217,933,328 | -0.46(-1.67%) |
Sep 22, 2016 | 27.54 | 27.68 | 27.45 | 27.60 | 128,983,496 | +0.26(+0.94%) |
Sep 21, 2016 | 27.42 | 27.45 | 27.08 | 27.34 | 149,469,888 | -0.00(-0.02%) |
Sep 20, 2016 | 27.22 | 27.48 | 27.09 | 27.35 | 143,308,768 | -0.00(-0.01%) |
Sep 19, 2016 | 27.74 | 27.98 | 27.27 | 27.35 | 195,209,744 | -0.32(-1.17%) |
Sep 16, 2016 | 27.72 | 27.97 | 27.46 | 27.67 | 331,738,528 | -0.16(-0.56%) |
Sep 15, 2016 | 27.42 | 27.87 | 27.33 | 27.83 | 376,169,632 | +0.91(+3.40%) |
Sep 14, 2016 | 26.18 | 27.22 | 26.15 | 26.92 | 466,427,136 | +0.92(+3.54%) |
Sep 13, 2016 | 25.89 | 26.19 | 25.82 | 26.00 | 258,118,144 | +0.60(+2.38%) |
Sep 12, 2016 | 24.72 | 25.46 | 24.69 | 25.39 | 187,952,224 | +0.56(+2.24%) |
Sep 09, 2016 | 25.20 | 25.46 | 24.84 | 24.84 | 193,332,608 | -0.58(-2.27%) |
Sep 08, 2016 | 25.83 | 25.83 | 25.34 | 25.41 | 220,044,832 | -0.68(-2.62%) |
Sep 07, 2016 | 25.97 | 26.19 | 25.78 | 26.09 | 175,817,504 | +0.16(+0.61%) |
Sep 06, 2016 | 25.98 | 26.08 | 25.89 | 25.94 | 111,535,248 | -0.01(-0.03%) |
Sep 02, 2016 | 25.94 | 25.94 | 25.94 | 25.94 | 111,300,112 | +0.24(+0.94%) |