Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.31 | 27.35 | 27.04 | 27.05 | 7,901,346 | -0.34(-1.25%) |
Nov 29, 2016 | 27.42 | 27.47 | 27.32 | 27.39 | 6,121,099 | -0.01(-0.05%) |
Nov 28, 2016 | 27.55 | 27.61 | 27.40 | 27.41 | 4,640,724 | -0.41(-1.47%) |
Nov 25, 2016 | 27.91 | 27.91 | 27.74 | 27.82 | 4,229,826 | +0.54(+1.99%) |
Nov 23, 2016 | 27.27 | 27.27 | 27.27 | 0 | +0.04(+0.16%) | |
Nov 22, 2016 | 27.57 | 27.62 | 27.09 | 27.23 | 5,131,433 | -0.28(-1.01%) |
Nov 21, 2016 | 27.46 | 27.53 | 27.37 | 27.51 | 4,275,611 | +0.23(+0.84%) |
Nov 18, 2016 | 27.41 | 27.44 | 27.23 | 27.28 | 4,791,261 | -0.24(-0.88%) |
Nov 17, 2016 | 27.40 | 27.57 | 27.35 | 27.52 | 8,737,781 | +0.19(+0.71%) |
Nov 16, 2016 | 27.60 | 27.83 | 27.27 | 27.33 | 12,240,394 | -0.54(-1.93%) |
Nov 15, 2016 | 27.72 | 27.91 | 27.63 | 27.87 | 5,537,926 | -0.04(-0.13%) |
Nov 14, 2016 | 27.94 | 27.97 | 27.78 | 27.90 | 4,338,041 | -0.15(-0.54%) |
Nov 11, 2016 | 28.18 | 28.36 | 27.97 | 28.05 | 7,937,102 | -0.51(-1.78%) |
Nov 10, 2016 | 28.40 | 28.74 | 28.22 | 28.56 | 8,070,434 | -0.36(-1.24%) |
Nov 09, 2016 | 28.76 | 29.06 | 28.35 | 28.92 | 10,281,034 | +0.90(+3.22%) |
Nov 08, 2016 | 27.91 | 28.20 | 27.87 | 28.02 | 4,724,194 | +0.21(+0.77%) |
Nov 07, 2016 | 27.84 | 27.92 | 27.74 | 27.80 | 4,648,337 | +0.15(+0.54%) |
Nov 04, 2016 | 27.76 | 27.83 | 27.62 | 27.65 | 5,625,937 | -0.08(-0.28%) |
Nov 03, 2016 | 28.37 | 28.40 | 27.72 | 27.73 | 5,903,170 | -0.54(-1.90%) |
Nov 02, 2016 | 28.54 | 28.57 | 28.22 | 28.27 | 6,870,957 | +0.07(+0.26%) |
Nov 01, 2016 | 28.21 | 28.38 | 28.04 | 28.19 | 6,185,707 | -0.11(-0.40%) |
Oct 31, 2016 | 28.16 | 28.40 | 28.02 | 28.31 | 5,317,518 | -0.09(-0.32%) |
Oct 28, 2016 | 28.58 | 28.61 | 28.31 | 28.40 | 6,007,728 | -0.20(-0.69%) |
Oct 27, 2016 | 28.70 | 28.80 | 28.37 | 28.60 | 7,046,031 | +0.06(+0.20%) |
Oct 26, 2016 | 28.12 | 28.64 | 27.99 | 28.54 | 7,673,178 | +0.01(+0.05%) |
Oct 25, 2016 | 28.62 | 28.66 | 28.43 | 28.53 | 9,179,576 | -0.25(-0.88%) |
Oct 24, 2016 | 28.94 | 29.02 | 28.76 | 28.78 | 4,373,350 | -0.32(-1.09%) |
Oct 21, 2016 | 29.02 | 29.18 | 28.98 | 29.10 | 3,254,268 | -0.21(-0.72%) |
Oct 20, 2016 | 29.09 | 29.43 | 29.07 | 29.31 | 4,851,802 | -0.04(-0.14%) |
Oct 19, 2016 | 29.38 | 29.51 | 29.32 | 29.35 | 3,263,594 | -0.19(-0.65%) |
Oct 18, 2016 | 29.44 | 29.57 | 29.39 | 29.55 | 3,512,929 | +0.40(+1.38%) |
Oct 17, 2016 | 29.23 | 29.36 | 29.14 | 29.14 | 5,450,010 | -0.35(-1.18%) |
Oct 14, 2016 | 29.67 | 29.74 | 29.49 | 29.49 | 5,001,484 | -0.50(-1.68%) |
Oct 13, 2016 | 29.46 | 30.13 | 29.43 | 29.99 | 5,459,941 | +0.22(+0.74%) |
Oct 12, 2016 | 29.81 | 29.85 | 29.61 | 29.77 | 3,318,456 | -0.04(-0.14%) |
Oct 11, 2016 | 30.32 | 30.33 | 29.75 | 29.81 | 4,272,234 | -0.64(-2.09%) |
Oct 10, 2016 | 30.39 | 30.54 | 30.38 | 30.45 | 2,234,776 | +0.06(+0.19%) |
Oct 07, 2016 | 30.27 | 30.43 | 30.20 | 30.39 | 3,077,981 | +0.04(+0.14%) |
Oct 06, 2016 | 30.35 | 30.42 | 30.26 | 30.35 | 2,418,589 | -0.30(-0.99%) |
Oct 05, 2016 | 30.66 | 30.73 | 30.56 | 30.66 | 2,951,811 | -0.08(-0.25%) |
Oct 04, 2016 | 31.05 | 31.07 | 30.59 | 30.73 | 4,608,470 | +0.16(+0.51%) |
Oct 03, 2016 | 30.58 | 30.62 | 30.41 | 30.58 | 3,325,313 | +0.06(+0.21%) |
Sep 30, 2016 | 30.35 | 30.61 | 30.30 | 30.52 | 3,657,909 | +0.16(+0.54%) |
Sep 29, 2016 | 30.88 | 30.89 | 30.26 | 30.35 | 4,845,954 | -0.54(-1.76%) |
Sep 28, 2016 | 30.93 | 30.98 | 30.64 | 30.90 | 2,766,735 | +0.25(+0.81%) |
Sep 27, 2016 | 30.30 | 30.67 | 30.22 | 30.65 | 2,930,629 | +0.25(+0.84%) |
Sep 26, 2016 | 30.49 | 30.49 | 30.33 | 30.39 | 2,907,327 | -0.33(-1.06%) |
Sep 23, 2016 | 30.56 | 30.79 | 30.55 | 30.72 | 3,007,806 | -0.11(-0.37%) |
Sep 22, 2016 | 30.86 | 31.04 | 30.80 | 30.83 | 2,684,124 | +0.26(+0.86%) |
Sep 21, 2016 | 30.42 | 30.60 | 30.17 | 30.57 | 4,562,425 | +0.11(+0.35%) |
Sep 20, 2016 | 30.65 | 30.71 | 30.44 | 30.47 | 3,649,162 | -0.17(-0.55%) |
Sep 19, 2016 | 30.75 | 30.78 | 30.58 | 30.64 | 3,099,142 | +0.30(+0.98%) |
Sep 16, 2016 | 30.48 | 30.58 | 30.21 | 30.34 | 4,531,506 | -0.47(-1.52%) |
Sep 15, 2016 | 30.52 | 30.86 | 30.39 | 30.81 | 2,697,866 | +0.28(+0.90%) |
Sep 14, 2016 | 30.43 | 30.59 | 30.29 | 30.53 | 3,843,871 | +0.45(+1.51%) |
Sep 13, 2016 | 30.44 | 30.47 | 30.02 | 30.08 | 5,166,104 | -0.56(-1.82%) |
Sep 12, 2016 | 30.07 | 30.67 | 30.06 | 30.64 | 4,543,414 | +0.57(+1.88%) |
Sep 09, 2016 | 30.36 | 30.42 | 30.07 | 30.07 | 4,841,715 | -0.81(-2.63%) |
Sep 08, 2016 | 30.89 | 31.00 | 30.82 | 30.88 | 3,383,275 | -0.12(-0.39%) |
Sep 07, 2016 | 30.94 | 31.14 | 30.94 | 31.00 | 4,354,618 | -0.12(-0.39%) |
Sep 06, 2016 | 31.19 | 31.27 | 31.05 | 31.12 | 4,161,379 | -0.19(-0.61%) |
Sep 02, 2016 | 31.05 | 31.31 | 31.31 | 31.31 | 5,533,734 | +0.91(+2.98%) |