Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.10 | 33.60 | 33.09 | 33.37 | 18,218,346 | +0.61(+1.87%) |
Nov 29, 2016 | 32.63 | 33.02 | 32.51 | 32.76 | 10,661,756 | +0.13(+0.40%) |
Nov 28, 2016 | 32.78 | 33.08 | 32.55 | 32.63 | 12,500,063 | -0.53(-1.61%) |
Nov 25, 2016 | 33.16 | 33.24 | 32.91 | 33.16 | 4,991,368 | +0.05(+0.15%) |
Nov 23, 2016 | 33.11 | 33.11 | 33.11 | 0 | +0.40(+1.23%) | |
Nov 22, 2016 | 32.73 | 32.90 | 32.25 | 32.71 | 15,283,735 | -0.02(-0.05%) |
Nov 21, 2016 | 32.63 | 32.92 | 32.36 | 32.73 | 12,541,106 | +0.10(+0.32%) |
Nov 18, 2016 | 32.28 | 32.81 | 32.19 | 32.62 | 20,341,542 | +0.37(+1.15%) |
Nov 17, 2016 | 31.48 | 32.25 | 31.24 | 32.25 | 15,708,752 | +0.63(+1.99%) |
Nov 16, 2016 | 31.48 | 31.86 | 31.43 | 31.62 | 22,594,450 | -0.65(-2.03%) |
Nov 15, 2016 | 31.32 | 32.30 | 30.99 | 32.28 | 23,060,990 | +0.52(+1.65%) |
Nov 14, 2016 | 31.37 | 32.18 | 31.30 | 31.75 | 31,709,274 | +0.69(+2.23%) |
Nov 11, 2016 | 30.15 | 31.27 | 30.13 | 31.06 | 28,313,074 | +0.38(+1.24%) |
Nov 10, 2016 | 29.63 | 31.42 | 29.63 | 30.68 | 47,821,776 | +1.21(+4.11%) |
Nov 09, 2016 | 28.00 | 29.78 | 27.81 | 29.47 | 35,074,008 | +1.95(+7.10%) |
Nov 08, 2016 | 27.28 | 27.66 | 27.06 | 27.51 | 9,132,682 | +0.08(+0.29%) |
Nov 07, 2016 | 27.09 | 27.43 | 27.09 | 27.43 | 14,010,543 | +0.98(+3.72%) |
Nov 04, 2016 | 26.48 | 26.80 | 26.27 | 26.45 | 9,788,043 | -0.02(-0.09%) |
Nov 03, 2016 | 26.68 | 26.81 | 26.44 | 26.47 | 10,128,373 | -0.09(-0.33%) |
Nov 02, 2016 | 26.72 | 26.76 | 26.41 | 26.56 | 11,029,979 | -0.36(-1.32%) |
Nov 01, 2016 | 27.18 | 27.30 | 26.55 | 26.92 | 11,140,025 | -0.17(-0.63%) |
Oct 31, 2016 | 27.20 | 27.34 | 27.02 | 27.09 | 10,766,301 | +0.04(+0.15%) |
Oct 28, 2016 | 27.18 | 27.46 | 26.76 | 27.05 | 12,620,767 | -0.24(-0.89%) |
Oct 27, 2016 | 27.29 | 27.44 | 27.10 | 27.29 | 15,624,817 | +0.35(+1.29%) |
Oct 26, 2016 | 26.59 | 26.99 | 26.52 | 26.94 | 11,361,609 | +0.19(+0.72%) |
Oct 25, 2016 | 26.78 | 26.94 | 26.63 | 26.75 | 9,865,147 | -0.02(-0.09%) |
Oct 24, 2016 | 26.93 | 27.01 | 26.74 | 26.77 | 11,496,693 | -0.05(-0.18%) |
Oct 21, 2016 | 26.15 | 26.89 | 26.10 | 26.82 | 17,342,768 | +0.43(+1.64%) |
Oct 20, 2016 | 26.34 | 26.62 | 26.13 | 26.39 | 13,278,766 | -0.02(-0.09%) |
Oct 19, 2016 | 26.34 | 26.47 | 25.81 | 26.41 | 22,998,010 | +0.49(+1.89%) |
Oct 18, 2016 | 25.87 | 26.08 | 25.70 | 25.92 | 16,308,945 | +0.43(+1.67%) |
Oct 17, 2016 | 25.71 | 25.80 | 25.35 | 25.50 | 12,609,751 | -0.22(-0.87%) |
Oct 14, 2016 | 25.86 | 26.30 | 25.58 | 25.72 | 17,123,064 | +0.27(+1.07%) |
Oct 13, 2016 | 25.26 | 26.47 | 24.83 | 25.45 | 17,321,800 | -0.14(-0.56%) |
Oct 12, 2016 | 25.81 | 25.97 | 25.57 | 25.59 | 8,407,187 | -0.22(-0.84%) |
Oct 11, 2016 | 26.06 | 26.27 | 25.63 | 25.81 | 8,512,215 | -0.30(-1.17%) |
Oct 10, 2016 | 26.16 | 26.24 | 26.00 | 26.12 | 8,240,021 | +0.20(+0.77%) |
Oct 07, 2016 | 25.94 | 26.08 | 25.63 | 25.92 | 14,220,605 | -0.06(-0.25%) |
Oct 06, 2016 | 26.05 | 26.19 | 25.83 | 25.98 | 14,147,124 | -0.14(-0.52%) |
Oct 05, 2016 | 25.80 | 26.25 | 25.75 | 26.12 | 13,910,864 | +0.42(+1.62%) |
Oct 04, 2016 | 25.72 | 25.99 | 25.51 | 25.70 | 11,875,814 | +0.07(+0.28%) |
Oct 03, 2016 | 25.68 | 25.79 | 25.24 | 25.63 | 12,832,898 | -0.09(-0.34%) |
Sep 30, 2016 | 25.08 | 25.92 | 24.86 | 25.71 | 20,163,764 | +0.82(+3.29%) |
Sep 29, 2016 | 25.48 | 25.75 | 24.66 | 24.90 | 15,525,994 | -0.59(-2.30%) |
Sep 28, 2016 | 25.22 | 25.51 | 25.12 | 25.48 | 9,163,047 | +0.34(+1.34%) |
Sep 27, 2016 | 24.72 | 25.26 | 24.56 | 25.15 | 12,127,093 | +0.26(+1.03%) |
Sep 26, 2016 | 25.29 | 25.32 | 24.83 | 24.89 | 12,738,676 | -0.71(-2.76%) |
Sep 23, 2016 | 25.76 | 25.87 | 25.40 | 25.59 | 11,720,181 | -0.26(-1.02%) |
Sep 22, 2016 | 25.77 | 26.02 | 25.65 | 25.86 | 10,203,814 | +0.26(+1.00%) |
Sep 21, 2016 | 25.54 | 25.71 | 25.27 | 25.60 | 12,554,977 | +0.18(+0.69%) |
Sep 20, 2016 | 25.54 | 25.67 | 25.39 | 25.43 | 11,032,498 | +0.08(+0.32%) |
Sep 19, 2016 | 25.44 | 25.75 | 25.28 | 25.35 | 9,732,728 | +0.01(+0.03%) |
Sep 16, 2016 | 25.40 | 25.51 | 25.17 | 25.34 | 18,397,290 | -0.29(-1.13%) |
Sep 15, 2016 | 25.31 | 25.78 | 25.27 | 25.63 | 12,537,942 | +0.31(+1.24%) |
Sep 14, 2016 | 25.26 | 25.51 | 25.11 | 25.31 | 14,571,559 | +0.08(+0.32%) |
Sep 13, 2016 | 25.42 | 25.67 | 25.08 | 25.23 | 17,397,310 | -0.63(-2.42%) |
Sep 12, 2016 | 25.12 | 25.92 | 24.98 | 25.86 | 17,314,480 | +0.52(+2.06%) |
Sep 09, 2016 | 25.65 | 25.88 | 25.34 | 25.34 | 20,563,814 | -0.36(-1.40%) |
Sep 08, 2016 | 25.43 | 25.83 | 25.35 | 25.70 | 15,828,870 | +0.28(+1.10%) |
Sep 07, 2016 | 25.41 | 25.62 | 25.33 | 25.42 | 13,521,056 | -0.05(-0.19%) |
Sep 06, 2016 | 25.63 | 25.84 | 25.31 | 25.47 | 17,693,046 | -0.11(-0.44%) |
Sep 02, 2016 | 25.63 | 25.58 | 25.58 | 25.58 | 15,320,362 | -0.02(-0.06%) |