Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.60 | 29.78 | 29.06 | 29.09 | 5,221,781 | -0.82(-2.73%) |
Nov 29, 2016 | 29.89 | 30.08 | 29.78 | 29.90 | 4,844,420 | +0.05(+0.16%) |
Nov 28, 2016 | 29.89 | 30.08 | 29.70 | 29.85 | 3,210,141 | -0.04(-0.13%) |
Nov 25, 2016 | 29.50 | 29.90 | 29.50 | 29.89 | 1,850,086 | +0.43(+1.45%) |
Nov 23, 2016 | 29.47 | 29.47 | 29.47 | 0 | -0.30(-1.01%) | |
Nov 22, 2016 | 29.47 | 29.86 | 29.45 | 29.77 | 4,534,001 | +0.40(+1.38%) |
Nov 21, 2016 | 29.17 | 29.48 | 29.03 | 29.36 | 5,416,934 | +0.19(+0.65%) |
Nov 18, 2016 | 28.93 | 29.19 | 28.82 | 29.17 | 6,610,491 | +0.22(+0.77%) |
Nov 17, 2016 | 28.71 | 28.98 | 28.48 | 28.95 | 4,036,906 | +0.20(+0.69%) |
Nov 16, 2016 | 28.43 | 28.83 | 28.43 | 28.75 | 5,257,278 | +0.36(+1.26%) |
Nov 15, 2016 | 28.17 | 28.54 | 28.13 | 28.40 | 5,583,321 | +0.26(+0.93%) |
Nov 14, 2016 | 27.67 | 28.37 | 27.60 | 28.13 | 9,072,265 | +0.44(+1.60%) |
Nov 11, 2016 | 27.13 | 27.80 | 26.65 | 27.69 | 11,388,144 | +0.50(+1.84%) |
Nov 10, 2016 | 29.28 | 29.62 | 26.74 | 27.19 | 15,215,343 | -2.32(-7.87%) |
Nov 09, 2016 | 29.20 | 29.58 | 28.83 | 29.51 | 4,925,798 | -0.52(-1.73%) |
Nov 08, 2016 | 29.57 | 30.14 | 29.57 | 30.03 | 6,662,218 | +0.38(+1.29%) |
Nov 07, 2016 | 29.00 | 29.66 | 29.00 | 29.65 | 4,286,577 | +0.93(+3.22%) |
Nov 04, 2016 | 29.06 | 29.19 | 28.72 | 28.72 | 2,930,290 | -0.32(-1.10%) |
Nov 03, 2016 | 29.46 | 29.54 | 28.98 | 29.04 | 3,802,699 | -0.34(-1.15%) |
Nov 02, 2016 | 29.39 | 29.53 | 29.24 | 29.38 | 3,594,948 | +0.02(+0.08%) |
Nov 01, 2016 | 29.71 | 29.74 | 29.27 | 29.36 | 4,054,031 | -0.36(-1.22%) |
Oct 31, 2016 | 29.63 | 29.87 | 29.60 | 29.72 | 3,638,662 | +0.06(+0.19%) |
Oct 28, 2016 | 29.28 | 29.77 | 29.28 | 29.67 | 3,825,833 | +0.39(+1.33%) |
Oct 27, 2016 | 29.45 | 29.53 | 29.26 | 29.28 | 2,844,762 | -0.21(-0.71%) |
Oct 26, 2016 | 29.37 | 29.53 | 29.27 | 29.49 | 3,598,933 | +0.13(+0.44%) |
Oct 25, 2016 | 29.30 | 29.48 | 29.26 | 29.36 | 2,759,915 | +0.09(+0.31%) |
Oct 24, 2016 | 29.58 | 29.64 | 29.23 | 29.27 | 3,195,177 | -0.20(-0.67%) |
Oct 21, 2016 | 29.02 | 29.81 | 28.84 | 29.46 | 7,724,495 | +0.33(+1.12%) |
Oct 20, 2016 | 29.35 | 29.38 | 28.98 | 29.14 | 4,500,239 | -0.23(-0.77%) |
Oct 19, 2016 | 29.70 | 29.82 | 29.11 | 29.37 | 5,938,530 | -0.33(-1.10%) |
Oct 18, 2016 | 29.39 | 29.96 | 29.24 | 29.69 | 6,846,949 | +0.54(+1.85%) |
Oct 17, 2016 | 29.21 | 29.24 | 29.10 | 29.15 | 3,201,582 | -0.03(-0.11%) |
Oct 14, 2016 | 29.25 | 29.34 | 29.03 | 29.18 | 5,264,756 | +0.39(+1.34%) |
Oct 13, 2016 | 28.84 | 28.88 | 28.53 | 28.80 | 3,164,790 | -0.18(-0.64%) |
Oct 12, 2016 | 28.86 | 29.07 | 28.86 | 28.98 | 3,608,596 | +0.15(+0.51%) |
Oct 11, 2016 | 29.08 | 29.15 | 28.76 | 28.83 | 3,768,979 | -0.25(-0.84%) |
Oct 10, 2016 | 28.86 | 29.15 | 28.84 | 29.08 | 2,994,495 | +0.34(+1.17%) |
Oct 07, 2016 | 28.97 | 28.98 | 28.61 | 28.74 | 4,774,812 | -0.18(-0.62%) |
Oct 06, 2016 | 28.82 | 29.00 | 28.76 | 28.92 | 3,786,384 | -0.02(-0.06%) |
Oct 05, 2016 | 29.12 | 29.24 | 28.92 | 28.94 | 6,579,102 | -0.21(-0.72%) |
Oct 04, 2016 | 29.17 | 29.39 | 29.05 | 29.15 | 6,513,232 | -0.02(-0.08%) |
Oct 03, 2016 | 28.75 | 29.40 | 28.73 | 29.17 | 7,239,208 | +0.26(+0.89%) |
Sep 30, 2016 | 28.58 | 29.07 | 28.54 | 28.91 | 9,668,163 | +0.53(+1.86%) |
Sep 29, 2016 | 27.80 | 28.67 | 27.57 | 28.38 | 16,569,480 | +1.91(+7.23%) |
Sep 28, 2016 | 26.49 | 26.57 | 26.34 | 26.47 | 4,660,914 | -0.07(-0.25%) |
Sep 27, 2016 | 26.52 | 26.71 | 26.43 | 26.54 | 4,584,593 | +0.12(+0.46%) |
Sep 26, 2016 | 26.62 | 26.72 | 26.40 | 26.41 | 5,411,236 | -0.31(-1.17%) |
Sep 23, 2016 | 26.67 | 26.86 | 26.60 | 26.73 | 5,639,200 | -0.02(-0.09%) |
Sep 22, 2016 | 26.70 | 26.82 | 26.56 | 26.75 | 4,972,876 | +0.21(+0.79%) |
Sep 21, 2016 | 26.20 | 26.59 | 26.09 | 26.54 | 5,732,855 | +0.34(+1.29%) |
Sep 20, 2016 | 26.66 | 26.66 | 26.18 | 26.21 | 9,206,194 | -0.31(-1.16%) |
Sep 19, 2016 | 26.59 | 26.64 | 26.39 | 26.51 | 4,853,097 | -0.03(-0.12%) |
Sep 16, 2016 | 26.75 | 26.75 | 26.43 | 26.54 | 7,980,636 | -0.25(-0.94%) |
Sep 15, 2016 | 26.75 | 26.92 | 26.64 | 26.79 | 3,563,178 | -0.10(-0.37%) |
Sep 14, 2016 | 27.03 | 27.05 | 26.80 | 26.89 | 3,268,609 | -0.10(-0.39%) |
Sep 13, 2016 | 27.18 | 27.26 | 26.95 | 27.00 | 3,488,619 | -0.29(-1.06%) |
Sep 12, 2016 | 26.65 | 27.34 | 26.60 | 27.29 | 6,109,147 | +0.70(+2.63%) |
Sep 09, 2016 | 27.33 | 27.33 | 26.59 | 26.59 | 7,986,357 | -0.96(-3.48%) |
Sep 08, 2016 | 28.00 | 28.00 | 27.54 | 27.54 | 7,190,389 | -0.59(-2.09%) |
Sep 07, 2016 | 28.41 | 28.48 | 28.05 | 28.13 | 3,150,397 | -0.35(-1.23%) |
Sep 06, 2016 | 28.59 | 28.66 | 28.34 | 28.48 | 2,623,125 | -0.14(-0.49%) |
Sep 02, 2016 | 28.34 | 28.62 | 28.62 | 28.62 | 2,551,360 | +0.38(+1.35%) |