Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.31 | 27.35 | 27.04 | 27.06 | 7,899,980 | -0.34(-1.25%) |
Nov 29, 2016 | 27.43 | 27.47 | 27.33 | 27.40 | 6,120,041 | -0.01(-0.05%) |
Nov 28, 2016 | 27.56 | 27.61 | 27.41 | 27.41 | 4,639,922 | -0.41(-1.47%) |
Nov 25, 2016 | 27.91 | 27.91 | 27.74 | 27.82 | 4,229,095 | +0.54(+1.99%) |
Nov 23, 2016 | 27.28 | 27.28 | 27.28 | 0 | +0.04(+0.16%) | |
Nov 22, 2016 | 27.58 | 27.63 | 27.10 | 27.23 | 5,130,546 | -0.28(-1.01%) |
Nov 21, 2016 | 27.46 | 27.53 | 27.37 | 27.51 | 4,274,872 | +0.23(+0.84%) |
Nov 18, 2016 | 27.41 | 27.45 | 27.24 | 27.28 | 4,790,433 | -0.24(-0.88%) |
Nov 17, 2016 | 27.41 | 27.58 | 27.35 | 27.53 | 8,736,271 | +0.19(+0.71%) |
Nov 16, 2016 | 27.61 | 27.84 | 27.28 | 27.33 | 12,238,279 | -0.54(-1.93%) |
Nov 15, 2016 | 27.73 | 27.91 | 27.64 | 27.87 | 5,536,969 | -0.04(-0.13%) |
Nov 14, 2016 | 27.94 | 27.98 | 27.78 | 27.91 | 4,337,291 | -0.15(-0.54%) |
Nov 11, 2016 | 28.19 | 28.37 | 27.98 | 28.06 | 7,935,730 | -0.51(-1.78%) |
Nov 10, 2016 | 28.40 | 28.75 | 28.22 | 28.57 | 8,069,039 | -0.36(-1.24%) |
Nov 09, 2016 | 28.77 | 29.07 | 28.35 | 28.92 | 10,279,257 | +0.90(+3.22%) |
Nov 08, 2016 | 27.91 | 28.21 | 27.87 | 28.02 | 4,723,377 | +0.21(+0.77%) |
Nov 07, 2016 | 27.84 | 27.92 | 27.75 | 27.81 | 4,647,534 | +0.15(+0.54%) |
Nov 04, 2016 | 27.76 | 27.84 | 27.62 | 27.66 | 5,624,965 | -0.08(-0.28%) |
Nov 03, 2016 | 28.37 | 28.40 | 27.72 | 27.74 | 5,902,149 | -0.54(-1.90%) |
Nov 02, 2016 | 28.54 | 28.57 | 28.23 | 28.27 | 6,869,770 | +0.07(+0.26%) |
Nov 01, 2016 | 28.21 | 28.38 | 28.05 | 28.20 | 6,184,638 | -0.11(-0.40%) |
Oct 31, 2016 | 28.16 | 28.41 | 28.03 | 28.31 | 5,316,599 | -0.09(-0.32%) |
Oct 28, 2016 | 28.58 | 28.61 | 28.31 | 28.40 | 6,006,689 | -0.20(-0.69%) |
Oct 27, 2016 | 28.70 | 28.80 | 28.38 | 28.60 | 7,044,813 | +0.06(+0.20%) |
Oct 26, 2016 | 28.12 | 28.65 | 27.99 | 28.55 | 7,671,852 | +0.01(+0.05%) |
Oct 25, 2016 | 28.62 | 28.67 | 28.44 | 28.53 | 9,177,989 | -0.25(-0.89%) |
Oct 24, 2016 | 28.94 | 29.03 | 28.77 | 28.79 | 4,372,594 | -0.32(-1.09%) |
Oct 21, 2016 | 29.02 | 29.19 | 28.98 | 29.11 | 3,253,706 | -0.21(-0.72%) |
Oct 20, 2016 | 29.09 | 29.44 | 29.08 | 29.32 | 4,850,963 | -0.04(-0.14%) |
Oct 19, 2016 | 29.39 | 29.52 | 29.32 | 29.36 | 3,263,030 | -0.19(-0.65%) |
Oct 18, 2016 | 29.44 | 29.58 | 29.40 | 29.55 | 3,512,321 | +0.40(+1.38%) |
Oct 17, 2016 | 29.23 | 29.37 | 29.15 | 29.15 | 5,449,068 | -0.35(-1.18%) |
Oct 14, 2016 | 29.67 | 29.74 | 29.49 | 29.49 | 5,000,619 | -0.50(-1.67%) |
Oct 13, 2016 | 29.47 | 30.13 | 29.44 | 30.00 | 5,458,996 | +0.22(+0.74%) |
Oct 12, 2016 | 29.81 | 29.86 | 29.61 | 29.78 | 3,317,883 | -0.04(-0.14%) |
Oct 11, 2016 | 30.32 | 30.34 | 29.76 | 29.82 | 4,271,495 | -0.64(-2.09%) |
Oct 10, 2016 | 30.39 | 30.54 | 30.39 | 30.46 | 2,234,390 | +0.06(+0.19%) |
Oct 07, 2016 | 30.27 | 30.44 | 30.20 | 30.40 | 3,077,449 | +0.04(+0.14%) |
Oct 06, 2016 | 30.35 | 30.43 | 30.27 | 30.36 | 2,418,170 | -0.30(-0.99%) |
Oct 05, 2016 | 30.66 | 30.74 | 30.57 | 30.66 | 2,951,301 | -0.08(-0.25%) |
Oct 04, 2016 | 31.06 | 31.08 | 30.59 | 30.74 | 4,607,673 | +0.16(+0.51%) |
Oct 03, 2016 | 30.58 | 30.63 | 30.41 | 30.58 | 3,324,738 | +0.06(+0.21%) |
Sep 30, 2016 | 30.36 | 30.62 | 30.30 | 30.52 | 3,657,277 | +0.16(+0.54%) |
Sep 29, 2016 | 30.88 | 30.90 | 30.26 | 30.36 | 4,845,116 | -0.54(-1.76%) |
Sep 28, 2016 | 30.94 | 30.98 | 30.64 | 30.90 | 2,766,257 | +0.25(+0.81%) |
Sep 27, 2016 | 30.31 | 30.67 | 30.23 | 30.65 | 2,930,122 | +0.25(+0.84%) |
Sep 26, 2016 | 30.49 | 30.50 | 30.34 | 30.40 | 2,906,825 | -0.33(-1.06%) |
Sep 23, 2016 | 30.57 | 30.80 | 30.56 | 30.73 | 3,007,286 | -0.11(-0.37%) |
Sep 22, 2016 | 30.87 | 31.04 | 30.80 | 30.84 | 2,683,659 | +0.26(+0.86%) |
Sep 21, 2016 | 30.42 | 30.61 | 30.17 | 30.58 | 4,561,636 | +0.11(+0.35%) |
Sep 20, 2016 | 30.65 | 30.72 | 30.44 | 30.47 | 3,648,531 | -0.17(-0.55%) |
Sep 19, 2016 | 30.75 | 30.79 | 30.58 | 30.64 | 3,098,606 | +0.30(+0.98%) |
Sep 16, 2016 | 30.48 | 30.58 | 30.22 | 30.34 | 4,530,723 | -0.47(-1.52%) |
Sep 15, 2016 | 30.52 | 30.86 | 30.39 | 30.81 | 2,697,400 | +0.28(+0.90%) |
Sep 14, 2016 | 30.44 | 30.59 | 30.29 | 30.53 | 3,843,207 | +0.45(+1.51%) |
Sep 13, 2016 | 30.45 | 30.48 | 30.03 | 30.08 | 5,165,210 | -0.56(-1.82%) |
Sep 12, 2016 | 30.07 | 30.68 | 30.06 | 30.64 | 4,542,629 | +0.57(+1.88%) |
Sep 09, 2016 | 30.36 | 30.43 | 30.07 | 30.07 | 4,840,878 | -0.81(-2.63%) |
Sep 08, 2016 | 30.90 | 31.00 | 30.82 | 30.89 | 3,382,690 | -0.12(-0.39%) |
Sep 07, 2016 | 30.95 | 31.15 | 30.95 | 31.01 | 4,353,865 | -0.12(-0.39%) |
Sep 06, 2016 | 31.19 | 31.28 | 31.05 | 31.13 | 4,160,659 | -0.19(-0.61%) |
Sep 02, 2016 | 31.06 | 31.32 | 31.32 | 31.32 | 5,532,777 | +0.91(+2.98%) |