Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.78 | 31.25 | 30.61 | 31.01 | 4,435,075 | +0.44(+1.44%) |
Nov 29, 2016 | 30.40 | 30.67 | 30.18 | 30.57 | 3,916,166 | +0.13(+0.44%) |
Nov 28, 2016 | 30.88 | 30.94 | 30.41 | 30.44 | 2,976,314 | -0.50(-1.61%) |
Nov 25, 2016 | 31.03 | 31.03 | 30.63 | 30.94 | 1,436,878 | +0.01(+0.03%) |
Nov 23, 2016 | 30.93 | 30.93 | 30.93 | 0 | +0.61(+2.02%) | |
Nov 22, 2016 | 30.13 | 30.36 | 30.01 | 30.31 | 3,078,493 | +0.30(+1.01%) |
Nov 21, 2016 | 29.96 | 30.19 | 29.89 | 30.01 | 2,487,970 | +0.18(+0.60%) |
Nov 18, 2016 | 29.84 | 30.00 | 29.75 | 29.83 | 2,738,433 | -0.12(-0.40%) |
Nov 17, 2016 | 29.93 | 30.12 | 29.87 | 29.95 | 3,074,531 | -0.14(-0.46%) |
Nov 16, 2016 | 30.13 | 30.14 | 29.84 | 30.09 | 3,626,587 | -0.04(-0.15%) |
Nov 15, 2016 | 29.56 | 30.17 | 29.42 | 30.13 | 4,593,892 | +0.54(+1.81%) |
Nov 14, 2016 | 29.49 | 29.77 | 29.19 | 29.60 | 4,417,845 | +0.19(+0.64%) |
Nov 11, 2016 | 29.77 | 30.04 | 29.02 | 29.41 | 4,952,204 | -0.58(-1.92%) |
Nov 10, 2016 | 28.89 | 30.02 | 28.89 | 29.99 | 8,798,245 | +1.18(+4.09%) |
Nov 09, 2016 | 26.53 | 28.95 | 26.53 | 28.81 | 5,532,751 | +1.19(+4.32%) |
Nov 08, 2016 | 27.66 | 27.77 | 27.24 | 27.61 | 3,280,111 | -0.10(-0.36%) |
Nov 07, 2016 | 27.56 | 27.78 | 27.42 | 27.71 | 3,623,321 | +0.62(+2.27%) |
Nov 04, 2016 | 26.65 | 27.41 | 26.65 | 27.10 | 4,594,271 | +0.19(+0.70%) |
Nov 03, 2016 | 27.15 | 27.31 | 26.84 | 26.91 | 4,069,902 | -0.19(-0.72%) |
Nov 02, 2016 | 27.13 | 27.42 | 27.01 | 27.10 | 4,441,890 | -0.03(-0.13%) |
Nov 01, 2016 | 27.35 | 27.61 | 26.89 | 27.14 | 3,299,404 | -0.16(-0.58%) |
Oct 31, 2016 | 27.64 | 27.76 | 27.28 | 27.30 | 4,975,237 | -0.23(-0.85%) |
Oct 28, 2016 | 27.51 | 27.74 | 27.39 | 27.53 | 5,266,933 | +0.05(+0.20%) |
Oct 27, 2016 | 27.55 | 27.61 | 27.10 | 27.48 | 4,287,948 | +0.01(+0.04%) |
Oct 26, 2016 | 27.12 | 27.58 | 26.86 | 27.47 | 5,451,570 | +0.23(+0.84%) |
Oct 25, 2016 | 27.34 | 28.22 | 26.96 | 27.24 | 9,457,271 | -0.77(-2.73%) |
Oct 24, 2016 | 28.27 | 28.60 | 28.00 | 28.00 | 4,573,292 | -0.07(-0.27%) |
Oct 21, 2016 | 27.80 | 28.18 | 27.50 | 28.08 | 4,143,454 | -0.07(-0.25%) |
Oct 20, 2016 | 28.30 | 28.30 | 27.80 | 28.15 | 3,159,350 | -0.16(-0.56%) |
Oct 19, 2016 | 28.06 | 28.42 | 28.01 | 28.31 | 2,854,436 | +0.01(+0.05%) |
Oct 18, 2016 | 28.56 | 28.68 | 28.23 | 28.29 | 3,056,979 | +0.05(+0.19%) |
Oct 17, 2016 | 28.28 | 28.42 | 28.21 | 28.24 | 1,984,061 | -0.00(-0.02%) |
Oct 14, 2016 | 28.35 | 28.53 | 28.17 | 28.24 | 2,181,242 | +0.06(+0.23%) |
Oct 13, 2016 | 28.25 | 28.34 | 27.98 | 28.18 | 3,071,910 | -0.38(-1.32%) |
Oct 12, 2016 | 28.50 | 28.85 | 28.12 | 28.55 | 4,594,707 | +0.01(+0.04%) |
Oct 11, 2016 | 29.05 | 29.13 | 28.41 | 28.54 | 4,393,287 | -0.54(-1.85%) |
Oct 10, 2016 | 29.50 | 29.57 | 29.04 | 29.08 | 2,384,407 | -0.26(-0.88%) |
Oct 07, 2016 | 29.80 | 29.90 | 29.20 | 29.34 | 3,146,665 | -0.36(-1.22%) |
Oct 06, 2016 | 29.72 | 29.74 | 29.50 | 29.70 | 2,181,407 | -0.03(-0.10%) |
Oct 05, 2016 | 29.44 | 29.82 | 29.18 | 29.73 | 2,446,205 | +0.36(+1.24%) |
Oct 04, 2016 | 29.21 | 29.74 | 29.16 | 29.37 | 3,865,796 | +0.16(+0.54%) |
Oct 03, 2016 | 29.07 | 29.28 | 29.01 | 29.21 | 1,981,411 | -0.00(-0.02%) |
Sep 30, 2016 | 29.03 | 29.47 | 28.82 | 29.22 | 4,354,269 | +0.44(+1.54%) |
Sep 29, 2016 | 29.02 | 29.26 | 28.72 | 28.77 | 2,866,273 | -0.31(-1.06%) |
Sep 28, 2016 | 28.57 | 29.10 | 28.57 | 29.08 | 2,422,275 | +0.56(+1.97%) |
Sep 27, 2016 | 28.38 | 28.55 | 28.22 | 28.52 | 3,020,772 | +0.09(+0.33%) |
Sep 26, 2016 | 28.61 | 28.74 | 28.40 | 28.42 | 2,679,789 | -0.37(-1.28%) |
Sep 23, 2016 | 29.04 | 29.15 | 28.38 | 28.79 | 2,892,028 | -0.26(-0.89%) |
Sep 22, 2016 | 28.99 | 29.21 | 28.83 | 29.05 | 3,294,489 | +0.33(+1.16%) |
Sep 21, 2016 | 28.53 | 28.79 | 28.45 | 28.72 | 4,185,911 | +0.25(+0.87%) |
Sep 20, 2016 | 28.39 | 28.58 | 28.28 | 28.47 | 6,561,937 | +0.30(+1.06%) |
Sep 19, 2016 | 28.31 | 28.49 | 28.11 | 28.17 | 3,372,380 | +0.05(+0.19%) |
Sep 16, 2016 | 28.12 | 28.31 | 27.84 | 28.12 | 6,463,517 | -0.18(-0.63%) |
Sep 15, 2016 | 28.21 | 28.39 | 28.00 | 28.30 | 5,537,054 | +0.09(+0.33%) |
Sep 14, 2016 | 27.43 | 28.30 | 27.43 | 28.20 | 3,083,904 | +0.19(+0.67%) |
Sep 13, 2016 | 28.14 | 28.30 | 27.93 | 28.01 | 3,355,995 | -0.40(-1.42%) |
Sep 12, 2016 | 27.69 | 28.46 | 27.60 | 28.41 | 4,589,305 | +0.53(+1.89%) |
Sep 09, 2016 | 28.31 | 28.48 | 27.88 | 27.89 | 4,610,292 | -0.68(-2.38%) |
Sep 08, 2016 | 28.66 | 28.66 | 28.41 | 28.57 | 5,630,547 | -0.01(-0.02%) |
Sep 07, 2016 | 28.82 | 28.82 | 28.50 | 28.57 | 10,061,506 | -0.17(-0.60%) |
Sep 06, 2016 | 29.28 | 29.40 | 28.69 | 28.75 | 8,154,861 | -0.68(-2.31%) |
Sep 02, 2016 | 29.80 | 29.43 | 29.43 | 29.43 | 5,080,429 | -0.17(-0.57%) |