Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.33 | 29.34 | 29.23 | 29.25 | 27,562,220 | +0.05(+0.17%) |
Nov 29, 2016 | 29.14 | 29.27 | 29.06 | 29.20 | 10,348,101 | +0.02(+0.06%) |
Nov 28, 2016 | 29.14 | 29.27 | 29.12 | 29.18 | 14,977,522 | +0.15(+0.50%) |
Nov 25, 2016 | 29.04 | 29.10 | 29.01 | 29.04 | 4,682,957 | +0.15(+0.53%) |
Nov 23, 2016 | 28.89 | 28.89 | 28.89 | 0 | -0.28(-0.97%) | |
Nov 22, 2016 | 29.23 | 29.25 | 29.02 | 29.17 | 22,112,614 | +0.31(+1.09%) |
Nov 21, 2016 | 28.79 | 28.90 | 28.76 | 28.85 | 15,272,025 | +0.28(+0.99%) |
Nov 18, 2016 | 28.71 | 28.76 | 28.52 | 28.57 | 11,473,418 | -0.06(-0.23%) |
Nov 17, 2016 | 28.69 | 28.89 | 28.60 | 28.64 | 25,586,274 | +0.01(+0.03%) |
Nov 16, 2016 | 28.49 | 28.69 | 28.47 | 28.63 | 34,363,060 | -0.23(-0.81%) |
Nov 15, 2016 | 28.56 | 28.89 | 28.50 | 28.86 | 26,195,612 | +0.53(+1.88%) |
Nov 14, 2016 | 28.32 | 28.50 | 28.11 | 28.33 | 28,364,492 | -0.14(-0.48%) |
Nov 11, 2016 | 28.50 | 28.67 | 28.09 | 28.47 | 31,420,182 | -0.53(-1.84%) |
Nov 10, 2016 | 29.65 | 29.66 | 28.86 | 29.00 | 43,694,724 | -0.86(-2.89%) |
Nov 09, 2016 | 29.80 | 30.19 | 29.64 | 29.86 | 30,484,858 | -0.81(-2.63%) |
Nov 08, 2016 | 30.40 | 30.84 | 30.32 | 30.67 | 47,000,032 | +0.15(+0.48%) |
Nov 07, 2016 | 30.28 | 30.55 | 30.19 | 30.53 | 27,021,328 | +1.00(+3.39%) |
Nov 04, 2016 | 29.64 | 29.71 | 29.46 | 29.52 | 14,606,837 | -0.31(-1.06%) |
Nov 03, 2016 | 29.94 | 30.02 | 29.73 | 29.84 | 30,154,480 | -0.07(-0.24%) |
Nov 02, 2016 | 30.17 | 30.20 | 29.77 | 29.91 | 36,938,912 | -0.35(-1.15%) |
Nov 01, 2016 | 30.60 | 30.60 | 30.00 | 30.26 | 24,951,712 | -0.23(-0.74%) |
Oct 31, 2016 | 30.41 | 30.55 | 30.34 | 30.48 | 13,709,143 | +0.24(+0.80%) |
Oct 28, 2016 | 30.44 | 30.53 | 30.12 | 30.24 | 17,806,402 | -0.17(-0.56%) |
Oct 27, 2016 | 30.67 | 30.67 | 30.39 | 30.41 | 22,725,348 | -0.23(-0.76%) |
Oct 26, 2016 | 30.62 | 30.77 | 30.53 | 30.65 | 10,041,714 | -0.23(-0.73%) |
Oct 25, 2016 | 30.86 | 30.95 | 30.80 | 30.87 | 9,711,504 | -0.02(-0.08%) |
Oct 24, 2016 | 30.94 | 30.99 | 30.80 | 30.90 | 10,064,029 | +0.15(+0.50%) |
Oct 21, 2016 | 30.58 | 30.77 | 30.54 | 30.74 | 8,376,053 | +0.01(+0.03%) |
Oct 20, 2016 | 30.69 | 30.83 | 30.61 | 30.74 | 15,628,016 | -0.04(-0.13%) |
Oct 19, 2016 | 30.73 | 30.84 | 30.61 | 30.78 | 12,616,142 | +0.16(+0.53%) |
Oct 18, 2016 | 30.58 | 30.65 | 30.46 | 30.61 | 14,499,717 | +0.53(+1.77%) |
Oct 17, 2016 | 30.09 | 30.18 | 30.03 | 30.08 | 16,444,989 | -0.06(-0.19%) |
Oct 14, 2016 | 30.33 | 30.39 | 30.09 | 30.14 | 16,745,445 | +0.08(+0.27%) |
Oct 13, 2016 | 29.88 | 30.17 | 29.68 | 30.06 | 15,755,445 | -0.19(-0.61%) |
Oct 12, 2016 | 30.19 | 30.35 | 30.09 | 30.24 | 15,242,841 | -0.03(-0.11%) |
Oct 11, 2016 | 30.43 | 30.46 | 30.14 | 30.27 | 23,739,346 | -0.57(-1.86%) |
Oct 10, 2016 | 30.76 | 30.95 | 30.74 | 30.85 | 10,537,325 | +0.21(+0.69%) |
Oct 07, 2016 | 30.75 | 30.80 | 30.39 | 30.64 | 21,198,190 | -0.11(-0.34%) |
Oct 06, 2016 | 30.57 | 30.76 | 30.50 | 30.74 | 16,776,058 | +0.00(+0.00%) |
Oct 05, 2016 | 30.60 | 30.78 | 30.52 | 30.74 | 14,763,029 | +0.46(+1.52%) |
Oct 04, 2016 | 30.62 | 30.70 | 30.21 | 30.28 | 22,083,340 | -0.31(-1.00%) |
Oct 03, 2016 | 30.44 | 30.63 | 30.33 | 30.59 | 29,302,550 | +0.20(+0.66%) |
Sep 30, 2016 | 30.32 | 30.47 | 30.21 | 30.39 | 23,876,368 | +0.22(+0.72%) |
Sep 29, 2016 | 30.53 | 30.60 | 30.08 | 30.17 | 15,565,455 | -0.51(-1.66%) |
Sep 28, 2016 | 30.45 | 30.70 | 30.21 | 30.68 | 12,569,446 | +0.30(+0.98%) |
Sep 27, 2016 | 30.23 | 30.40 | 30.08 | 30.38 | 13,677,813 | +0.31(+1.05%) |
Sep 26, 2016 | 30.19 | 30.25 | 30.04 | 30.07 | 12,350,331 | -0.37(-1.22%) |
Sep 23, 2016 | 30.61 | 30.69 | 30.43 | 30.44 | 13,795,479 | -0.40(-1.31%) |
Sep 22, 2016 | 30.92 | 31.02 | 30.75 | 30.84 | 19,404,870 | +0.14(+0.45%) |
Sep 21, 2016 | 30.27 | 30.74 | 30.14 | 30.70 | 31,939,586 | +0.73(+2.42%) |
Sep 20, 2016 | 30.17 | 30.19 | 29.97 | 29.98 | 23,357,972 | +0.01(+0.03%) |
Sep 19, 2016 | 30.09 | 30.20 | 29.93 | 29.97 | 15,632,340 | +0.25(+0.84%) |
Sep 16, 2016 | 29.71 | 29.78 | 29.48 | 29.72 | 22,782,330 | -0.20(-0.67%) |
Sep 15, 2016 | 29.64 | 30.02 | 29.53 | 29.92 | 18,957,784 | +0.47(+1.59%) |
Sep 14, 2016 | 29.48 | 29.73 | 29.42 | 29.45 | 24,589,340 | +0.11(+0.36%) |
Sep 13, 2016 | 29.68 | 29.74 | 29.18 | 29.35 | 32,388,370 | -0.75(-2.50%) |
Sep 12, 2016 | 29.53 | 30.18 | 29.44 | 30.10 | 23,749,908 | +0.25(+0.83%) |
Sep 09, 2016 | 30.38 | 30.41 | 29.85 | 29.85 | 21,389,526 | -0.97(-3.16%) |
Sep 08, 2016 | 30.95 | 31.01 | 30.76 | 30.82 | 29,673,908 | -0.06(-0.21%) |
Sep 07, 2016 | 30.96 | 30.99 | 30.80 | 30.89 | 19,372,732 | -0.04(-0.13%) |
Sep 06, 2016 | 30.82 | 30.99 | 30.69 | 30.93 | 25,767,036 | +0.53(+1.73%) |
Sep 02, 2016 | 30.34 | 30.40 | 30.40 | 30.40 | 22,865,358 | +0.45(+1.52%) |