Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.51 | 30.70 | 29.93 | 30.37 | 9,704,560 | -0.21(-0.68%) |
Nov 29, 2016 | 31.14 | 31.39 | 30.51 | 30.58 | 8,017,502 | -0.46(-1.48%) |
Nov 28, 2016 | 31.49 | 31.67 | 30.85 | 31.04 | 9,791,370 | -0.73(-2.29%) |
Nov 25, 2016 | 32.50 | 32.68 | 31.73 | 31.77 | 4,253,684 | -0.55(-1.71%) |
Nov 23, 2016 | 32.32 | 32.32 | 32.32 | 0 | +0.32(+1.01%) | |
Nov 22, 2016 | 31.48 | 32.16 | 31.30 | 32.00 | 9,227,940 | +0.91(+2.94%) |
Nov 21, 2016 | 31.05 | 31.38 | 30.84 | 31.09 | 5,445,561 | +0.12(+0.37%) |
Nov 18, 2016 | 30.75 | 31.11 | 30.20 | 30.97 | 7,024,074 | -0.01(-0.05%) |
Nov 17, 2016 | 30.19 | 31.01 | 30.00 | 30.98 | 8,723,203 | +0.87(+2.89%) |
Nov 16, 2016 | 30.08 | 30.27 | 29.66 | 30.11 | 8,161,157 | +0.32(+1.09%) |
Nov 15, 2016 | 29.92 | 30.08 | 29.11 | 29.79 | 10,684,164 | -0.12(-0.41%) |
Nov 14, 2016 | 29.58 | 31.62 | 29.58 | 29.91 | 18,605,894 | +0.14(+0.48%) |
Nov 11, 2016 | 29.14 | 29.78 | 28.91 | 29.77 | 12,901,669 | +0.60(+2.05%) |
Nov 10, 2016 | 28.78 | 30.23 | 28.50 | 29.17 | 26,230,134 | +1.55(+5.60%) |
Nov 09, 2016 | 26.77 | 28.00 | 26.45 | 27.62 | 15,921,344 | +0.37(+1.35%) |
Nov 08, 2016 | 27.14 | 27.52 | 26.98 | 27.26 | 7,430,105 | +0.07(+0.26%) |
Nov 07, 2016 | 26.80 | 27.21 | 26.70 | 27.18 | 6,657,400 | +0.66(+2.50%) |
Nov 04, 2016 | 26.61 | 26.96 | 26.49 | 26.52 | 5,849,741 | -0.03(-0.11%) |
Nov 03, 2016 | 26.66 | 26.96 | 26.49 | 26.55 | 8,270,218 | +0.00(+0.00%) |
Nov 02, 2016 | 26.53 | 26.69 | 26.31 | 26.55 | 7,082,160 | +0.04(+0.14%) |
Nov 01, 2016 | 26.23 | 26.88 | 26.21 | 26.51 | 9,942,640 | +0.25(+0.96%) |
Oct 31, 2016 | 25.92 | 26.32 | 25.77 | 26.26 | 9,713,269 | +0.67(+2.62%) |
Oct 28, 2016 | 25.42 | 25.84 | 25.37 | 25.59 | 5,673,283 | +0.19(+0.74%) |
Oct 27, 2016 | 25.91 | 26.03 | 25.28 | 25.41 | 7,429,470 | -0.47(-1.81%) |
Oct 26, 2016 | 25.78 | 26.18 | 25.74 | 25.87 | 5,417,853 | +0.01(+0.06%) |
Oct 25, 2016 | 26.08 | 26.16 | 25.77 | 25.86 | 5,672,004 | -0.51(-1.94%) |
Oct 24, 2016 | 26.41 | 26.66 | 26.20 | 26.37 | 4,154,258 | +0.09(+0.36%) |
Oct 21, 2016 | 25.74 | 26.28 | 25.62 | 26.28 | 4,653,232 | +0.46(+1.78%) |
Oct 20, 2016 | 25.62 | 25.95 | 25.54 | 25.82 | 4,554,341 | +0.20(+0.79%) |
Oct 19, 2016 | 25.30 | 25.63 | 25.12 | 25.62 | 4,446,473 | +0.28(+1.11%) |
Oct 18, 2016 | 25.37 | 25.44 | 25.05 | 25.33 | 6,473,360 | +0.08(+0.31%) |
Oct 17, 2016 | 25.57 | 26.06 | 25.10 | 25.26 | 10,016,025 | -0.35(-1.35%) |
Oct 14, 2016 | 25.89 | 26.10 | 25.34 | 25.60 | 10,868,392 | -0.89(-3.34%) |
Oct 13, 2016 | 26.84 | 26.87 | 26.19 | 26.49 | 6,548,134 | -0.53(-1.97%) |
Oct 12, 2016 | 26.80 | 27.16 | 26.61 | 27.02 | 5,183,106 | +0.22(+0.81%) |
Oct 11, 2016 | 27.01 | 27.15 | 26.73 | 26.80 | 5,322,338 | -0.22(-0.80%) |
Oct 10, 2016 | 27.51 | 27.70 | 26.94 | 27.02 | 6,083,227 | -0.36(-1.31%) |
Oct 07, 2016 | 27.27 | 27.62 | 27.03 | 27.38 | 9,293,731 | +0.26(+0.96%) |
Oct 06, 2016 | 26.75 | 27.25 | 26.44 | 27.12 | 9,466,753 | +0.23(+0.86%) |
Oct 05, 2016 | 26.46 | 27.05 | 26.32 | 26.89 | 8,333,391 | +0.58(+2.19%) |
Oct 04, 2016 | 26.13 | 26.34 | 25.97 | 26.31 | 7,086,825 | +0.20(+0.77%) |
Oct 03, 2016 | 26.61 | 26.80 | 26.03 | 26.11 | 5,931,567 | -0.55(-2.08%) |
Sep 30, 2016 | 26.19 | 26.79 | 26.19 | 26.67 | 7,447,667 | +0.72(+2.77%) |
Sep 29, 2016 | 25.91 | 26.25 | 25.77 | 25.95 | 5,294,211 | -0.04(-0.14%) |
Sep 28, 2016 | 26.05 | 26.39 | 25.69 | 25.98 | 6,938,698 | -0.36(-1.37%) |
Sep 27, 2016 | 26.06 | 26.37 | 25.95 | 26.34 | 4,988,046 | +0.26(+0.99%) |
Sep 26, 2016 | 26.20 | 26.67 | 26.05 | 26.08 | 8,647,266 | -0.27(-1.04%) |
Sep 23, 2016 | 26.07 | 26.49 | 26.06 | 26.36 | 6,528,585 | +0.26(+0.99%) |
Sep 22, 2016 | 26.04 | 26.53 | 25.91 | 26.10 | 11,611,896 | +0.18(+0.69%) |
Sep 21, 2016 | 25.77 | 25.96 | 25.54 | 25.92 | 9,738,809 | +0.76(+3.00%) |
Sep 20, 2016 | 25.41 | 25.55 | 25.08 | 25.16 | 5,872,775 | -0.19(-0.74%) |
Sep 19, 2016 | 25.59 | 25.77 | 25.30 | 25.35 | 6,135,910 | -0.23(-0.90%) |
Sep 16, 2016 | 25.46 | 25.72 | 25.33 | 25.58 | 13,115,913 | -0.01(-0.06%) |
Sep 15, 2016 | 25.27 | 25.82 | 25.23 | 25.59 | 8,083,357 | +0.25(+0.99%) |
Sep 14, 2016 | 25.51 | 25.79 | 25.06 | 25.34 | 15,272,679 | +0.38(+1.53%) |
Sep 13, 2016 | 25.16 | 25.37 | 24.69 | 24.96 | 8,377,649 | -0.43(-1.68%) |
Sep 12, 2016 | 25.12 | 25.44 | 24.79 | 25.39 | 9,828,963 | +0.12(+0.48%) |
Sep 09, 2016 | 25.54 | 25.67 | 25.26 | 25.27 | 7,058,112 | -0.37(-1.44%) |
Sep 08, 2016 | 26.45 | 26.46 | 25.60 | 25.64 | 10,611,191 | -0.85(-3.20%) |
Sep 07, 2016 | 25.92 | 26.61 | 25.81 | 26.48 | 9,322,401 | +0.74(+2.88%) |
Sep 06, 2016 | 26.00 | 26.03 | 25.44 | 25.74 | 11,498,521 | -0.35(-1.34%) |
Sep 02, 2016 | 25.94 | 26.09 | 26.09 | 26.09 | 7,622,561 | +0.21(+0.83%) |