Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.61 | 28.62 | 28.07 | 28.18 | 3,802,167 | -0.41(-1.44%) |
Nov 29, 2016 | 28.42 | 28.79 | 28.10 | 28.60 | 3,048,720 | +0.36(+1.27%) |
Nov 28, 2016 | 28.47 | 28.64 | 28.05 | 28.24 | 2,282,757 | -0.38(-1.32%) |
Nov 25, 2016 | 28.52 | 28.87 | 28.46 | 28.61 | 1,416,593 | +0.22(+0.78%) |
Nov 23, 2016 | 28.39 | 28.39 | 28.39 | 0 | +0.41(+1.48%) | |
Nov 22, 2016 | 27.83 | 28.05 | 27.36 | 27.98 | 4,059,286 | +0.51(+1.84%) |
Nov 21, 2016 | 27.64 | 27.79 | 27.32 | 27.48 | 3,718,304 | -0.20(-0.73%) |
Nov 18, 2016 | 28.35 | 28.35 | 27.64 | 27.68 | 2,606,519 | -0.39(-1.41%) |
Nov 17, 2016 | 27.98 | 28.11 | 27.69 | 28.07 | 2,669,787 | +0.08(+0.30%) |
Nov 16, 2016 | 28.29 | 28.34 | 27.93 | 27.99 | 3,355,049 | -0.47(-1.65%) |
Nov 15, 2016 | 28.42 | 28.66 | 27.69 | 28.46 | 4,540,444 | +0.77(+2.79%) |
Nov 14, 2016 | 26.92 | 27.84 | 26.92 | 27.69 | 4,644,656 | +0.83(+3.08%) |
Nov 11, 2016 | 26.82 | 27.06 | 26.65 | 26.86 | 3,059,991 | -0.05(-0.17%) |
Nov 10, 2016 | 26.12 | 27.19 | 25.89 | 26.91 | 6,557,542 | +0.98(+3.79%) |
Nov 09, 2016 | 25.53 | 26.10 | 25.34 | 25.92 | 4,921,545 | -0.19(-0.74%) |
Nov 08, 2016 | 25.70 | 26.22 | 25.39 | 26.12 | 3,208,481 | +0.33(+1.28%) |
Nov 07, 2016 | 25.94 | 26.00 | 25.68 | 25.79 | 3,096,882 | +0.27(+1.04%) |
Nov 04, 2016 | 25.65 | 25.96 | 25.51 | 25.52 | 3,548,047 | -0.11(-0.43%) |
Nov 03, 2016 | 25.61 | 25.98 | 25.48 | 25.63 | 3,050,813 | +0.01(+0.04%) |
Nov 02, 2016 | 25.71 | 25.93 | 25.49 | 25.62 | 5,270,219 | -0.04(-0.14%) |
Nov 01, 2016 | 26.65 | 26.88 | 25.25 | 25.66 | 5,962,113 | -1.00(-3.75%) |
Oct 31, 2016 | 26.07 | 27.01 | 26.07 | 26.66 | 5,397,288 | +0.68(+2.62%) |
Oct 28, 2016 | 25.29 | 26.55 | 24.63 | 25.98 | 13,594,440 | -2.47(-8.68%) |
Oct 27, 2016 | 28.69 | 28.86 | 28.14 | 28.45 | 4,078,832 | -0.12(-0.42%) |
Oct 26, 2016 | 28.41 | 28.83 | 28.39 | 28.57 | 2,260,389 | +0.08(+0.29%) |
Oct 25, 2016 | 28.88 | 29.02 | 28.35 | 28.49 | 3,124,267 | -0.55(-1.89%) |
Oct 24, 2016 | 29.08 | 29.39 | 29.02 | 29.03 | 2,188,929 | +0.11(+0.38%) |
Oct 21, 2016 | 28.89 | 29.14 | 28.57 | 28.92 | 2,146,156 | -0.13(-0.44%) |
Oct 20, 2016 | 29.36 | 29.49 | 28.96 | 29.05 | 2,653,367 | -0.44(-1.49%) |
Oct 19, 2016 | 28.45 | 29.58 | 28.45 | 29.49 | 3,625,693 | +1.02(+3.57%) |
Oct 18, 2016 | 28.81 | 28.82 | 28.34 | 28.48 | 2,735,959 | +0.02(+0.06%) |
Oct 17, 2016 | 28.53 | 28.65 | 28.26 | 28.46 | 4,004,178 | -0.15(-0.51%) |
Oct 14, 2016 | 29.23 | 29.34 | 28.60 | 28.60 | 2,654,059 | -0.38(-1.30%) |
Oct 13, 2016 | 28.88 | 29.18 | 28.71 | 28.98 | 2,388,024 | -0.24(-0.81%) |
Oct 12, 2016 | 29.50 | 29.63 | 29.16 | 29.22 | 2,788,879 | -0.21(-0.72%) |
Oct 11, 2016 | 29.72 | 29.96 | 29.17 | 29.43 | 3,389,484 | -0.32(-1.08%) |
Oct 10, 2016 | 30.11 | 30.51 | 29.71 | 29.75 | 1,838,287 | -0.30(-1.00%) |
Oct 07, 2016 | 30.20 | 30.26 | 29.85 | 30.05 | 2,783,102 | -0.03(-0.09%) |
Oct 06, 2016 | 29.63 | 30.17 | 29.52 | 30.08 | 2,647,251 | +0.18(+0.61%) |
Oct 05, 2016 | 29.75 | 30.19 | 29.54 | 29.90 | 2,878,113 | +0.39(+1.33%) |
Oct 04, 2016 | 29.79 | 30.01 | 29.39 | 29.50 | 2,596,222 | -0.26(-0.86%) |
Oct 03, 2016 | 29.53 | 29.83 | 29.48 | 29.76 | 4,158,873 | +0.19(+0.65%) |
Sep 30, 2016 | 29.29 | 29.70 | 29.03 | 29.57 | 3,465,446 | +0.52(+1.80%) |
Sep 29, 2016 | 29.91 | 30.04 | 28.81 | 29.04 | 4,719,175 | -1.00(-3.32%) |
Sep 28, 2016 | 29.20 | 30.07 | 29.19 | 30.04 | 5,173,229 | +0.84(+2.88%) |
Sep 27, 2016 | 29.02 | 29.25 | 28.88 | 29.20 | 2,737,558 | +0.15(+0.50%) |
Sep 26, 2016 | 29.39 | 29.51 | 28.99 | 29.05 | 2,273,124 | -0.51(-1.73%) |
Sep 23, 2016 | 29.56 | 29.81 | 29.51 | 29.57 | 2,382,119 | -0.11(-0.37%) |
Sep 22, 2016 | 29.50 | 29.83 | 29.40 | 29.68 | 2,779,457 | +0.34(+1.15%) |
Sep 21, 2016 | 29.17 | 29.46 | 28.86 | 29.34 | 3,539,066 | +0.13(+0.44%) |
Sep 20, 2016 | 29.54 | 29.75 | 28.95 | 29.21 | 3,754,025 | -0.28(-0.96%) |
Sep 19, 2016 | 29.84 | 30.07 | 29.37 | 29.49 | 4,369,355 | -0.18(-0.62%) |
Sep 16, 2016 | 29.53 | 29.79 | 29.13 | 29.68 | 7,025,498 | +0.03(+0.09%) |
Sep 15, 2016 | 29.56 | 29.93 | 29.02 | 29.65 | 9,127,906 | +1.45(+5.13%) |
Sep 14, 2016 | 28.36 | 28.54 | 28.09 | 28.20 | 5,371,947 | -0.23(-0.81%) |
Sep 13, 2016 | 28.38 | 28.88 | 28.12 | 28.43 | 4,464,811 | -0.23(-0.80%) |
Sep 12, 2016 | 27.57 | 28.78 | 27.47 | 28.66 | 4,582,546 | +0.96(+3.47%) |
Sep 09, 2016 | 28.39 | 28.62 | 27.70 | 27.70 | 4,441,200 | -0.97(-3.38%) |
Sep 08, 2016 | 28.23 | 28.78 | 28.21 | 28.67 | 5,106,453 | +0.29(+1.03%) |
Sep 07, 2016 | 28.48 | 28.63 | 28.30 | 28.38 | 3,666,417 | -0.15(-0.51%) |
Sep 06, 2016 | 28.01 | 28.74 | 27.96 | 28.52 | 6,188,895 | +1.31(+4.81%) |
Sep 02, 2016 | 26.91 | 27.21 | 27.21 | 27.21 | 1,781,843 | +0.49(+1.82%) |