Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.29 | 29.32 | 29.00 | 29.04 | 2,201,571 | -0.12(-0.41%) |
Nov 29, 2016 | 28.99 | 29.41 | 28.99 | 29.16 | 1,749,091 | +0.13(+0.45%) |
Nov 28, 2016 | 29.50 | 29.60 | 29.00 | 29.03 | 2,591,691 | -0.38(-1.29%) |
Nov 25, 2016 | 29.56 | 29.64 | 29.34 | 29.41 | 533,986 | -0.16(-0.54%) |
Nov 23, 2016 | 29.57 | 29.57 | 29.57 | 0 | -0.13(-0.44%) | |
Nov 22, 2016 | 28.79 | 29.79 | 28.74 | 29.70 | 2,603,800 | +1.07(+3.74%) |
Nov 21, 2016 | 28.82 | 29.00 | 28.61 | 28.63 | 1,675,625 | -0.06(-0.21%) |
Nov 18, 2016 | 28.32 | 28.79 | 28.21 | 28.69 | 1,823,148 | +0.36(+1.27%) |
Nov 17, 2016 | 27.82 | 28.39 | 27.68 | 28.33 | 2,348,742 | +0.52(+1.87%) |
Nov 16, 2016 | 28.40 | 28.55 | 27.77 | 27.81 | 2,468,757 | -0.82(-2.86%) |
Nov 15, 2016 | 28.40 | 28.65 | 28.14 | 28.63 | 2,002,389 | +0.10(+0.35%) |
Nov 14, 2016 | 27.79 | 28.55 | 27.71 | 28.53 | 2,701,270 | +0.89(+3.22%) |
Nov 11, 2016 | 27.59 | 27.88 | 27.35 | 27.64 | 1,396,456 | -0.05(-0.18%) |
Nov 10, 2016 | 27.59 | 28.12 | 27.46 | 27.69 | 3,760,086 | +0.43(+1.58%) |
Nov 09, 2016 | 26.49 | 27.43 | 26.09 | 27.26 | 3,085,400 | +0.23(+0.85%) |
Nov 08, 2016 | 27.08 | 27.21 | 26.57 | 27.03 | 3,426,433 | -0.15(-0.55%) |
Nov 07, 2016 | 27.22 | 27.35 | 26.98 | 27.18 | 2,472,626 | +0.76(+2.88%) |
Nov 04, 2016 | 26.06 | 26.65 | 25.97 | 26.42 | 2,604,971 | +0.36(+1.38%) |
Nov 03, 2016 | 25.75 | 26.37 | 25.75 | 26.06 | 3,467,176 | +0.39(+1.52%) |
Nov 02, 2016 | 25.95 | 26.06 | 25.40 | 25.67 | 9,218,227 | -0.20(-0.77%) |
Nov 01, 2016 | 25.84 | 26.07 | 25.57 | 25.87 | 4,754,476 | +0.11(+0.43%) |
Oct 31, 2016 | 26.14 | 26.14 | 25.57 | 25.76 | 4,017,579 | -0.20(-0.77%) |
Oct 28, 2016 | 26.51 | 26.79 | 25.92 | 25.96 | 6,683,683 | -0.63(-2.37%) |
Oct 27, 2016 | 26.87 | 27.84 | 26.17 | 26.59 | 7,887,369 | -1.22(-4.39%) |
Oct 26, 2016 | 27.66 | 27.98 | 27.54 | 27.81 | 1,845,812 | -0.10(-0.36%) |
Oct 25, 2016 | 28.24 | 28.26 | 27.61 | 27.91 | 1,794,596 | -0.39(-1.38%) |
Oct 24, 2016 | 28.15 | 28.55 | 28.00 | 28.30 | 2,488,193 | +0.47(+1.69%) |
Oct 21, 2016 | 27.22 | 27.91 | 27.21 | 27.83 | 1,798,128 | +0.25(+0.91%) |
Oct 20, 2016 | 27.63 | 27.79 | 27.21 | 27.58 | 2,854,543 | -0.12(-0.43%) |
Oct 19, 2016 | 26.80 | 27.73 | 26.80 | 27.70 | 2,695,938 | +1.05(+3.94%) |
Oct 18, 2016 | 26.96 | 27.01 | 26.63 | 26.65 | 1,656,526 | +0.25(+0.95%) |
Oct 17, 2016 | 26.61 | 26.70 | 26.38 | 26.40 | 1,534,730 | -0.12(-0.45%) |
Oct 14, 2016 | 26.80 | 26.82 | 26.32 | 26.52 | 2,225,981 | -0.08(-0.30%) |
Oct 13, 2016 | 26.69 | 26.96 | 26.48 | 26.60 | 2,300,043 | -0.43(-1.59%) |
Oct 12, 2016 | 27.02 | 27.09 | 26.77 | 27.03 | 1,635,130 | +0.01(+0.04%) |
Oct 11, 2016 | 27.38 | 27.61 | 26.93 | 27.02 | 1,971,998 | -0.45(-1.64%) |
Oct 10, 2016 | 27.45 | 27.68 | 27.36 | 27.47 | 1,141,574 | +0.20(+0.73%) |
Oct 07, 2016 | 27.87 | 28.17 | 27.18 | 27.27 | 2,612,381 | -0.56(-2.01%) |
Oct 06, 2016 | 27.66 | 27.92 | 27.28 | 27.83 | 2,043,543 | +0.27(+0.98%) |
Oct 05, 2016 | 27.80 | 27.81 | 27.41 | 27.56 | 2,293,293 | -0.06(-0.22%) |
Oct 04, 2016 | 27.99 | 28.05 | 27.47 | 27.62 | 1,951,719 | -0.24(-0.86%) |
Oct 03, 2016 | 27.77 | 28.00 | 27.46 | 27.86 | 2,522,474 | -0.12(-0.43%) |
Sep 30, 2016 | 27.92 | 28.32 | 27.65 | 27.98 | 2,847,237 | +0.34(+1.23%) |
Sep 29, 2016 | 28.40 | 28.43 | 27.57 | 27.64 | 2,165,942 | -0.75(-2.64%) |
Sep 28, 2016 | 28.45 | 28.84 | 28.19 | 28.39 | 2,146,006 | +0.10(+0.35%) |
Sep 27, 2016 | 28.27 | 28.61 | 28.06 | 28.29 | 2,460,373 | +0.02(+0.07%) |
Sep 26, 2016 | 28.91 | 28.91 | 28.23 | 28.27 | 2,174,333 | -0.87(-2.99%) |
Sep 23, 2016 | 29.18 | 29.48 | 29.02 | 29.14 | 1,525,309 | -0.17(-0.58%) |
Sep 22, 2016 | 29.04 | 29.36 | 28.87 | 29.31 | 2,121,339 | +0.57(+1.98%) |
Sep 21, 2016 | 28.71 | 28.82 | 28.10 | 28.74 | 2,547,653 | +0.15(+0.52%) |
Sep 20, 2016 | 29.04 | 29.09 | 28.55 | 28.59 | 2,542,626 | -0.11(-0.38%) |
Sep 19, 2016 | 28.49 | 28.74 | 28.24 | 28.70 | 2,493,957 | +0.45(+1.59%) |
Sep 16, 2016 | 27.98 | 28.34 | 27.93 | 28.25 | 4,656,820 | -0.03(-0.11%) |
Sep 15, 2016 | 27.60 | 28.42 | 27.57 | 28.28 | 3,688,866 | +0.62(+2.24%) |
Sep 14, 2016 | 28.06 | 28.19 | 27.54 | 27.66 | 2,130,631 | -0.37(-1.32%) |
Sep 13, 2016 | 28.15 | 28.39 | 27.78 | 28.03 | 2,672,798 | -0.50(-1.75%) |
Sep 12, 2016 | 27.69 | 28.68 | 27.46 | 28.53 | 3,188,162 | +0.66(+2.37%) |
Sep 09, 2016 | 28.99 | 28.99 | 27.78 | 27.87 | 4,230,535 | -1.46(-4.98%) |
Sep 08, 2016 | 29.74 | 29.79 | 29.29 | 29.33 | 4,753,559 | -0.56(-1.87%) |
Sep 07, 2016 | 29.70 | 30.05 | 29.70 | 29.89 | 1,228,790 | +0.12(+0.40%) |
Sep 06, 2016 | 30.00 | 30.13 | 29.50 | 29.77 | 1,826,845 | -0.40(-1.33%) |
Sep 02, 2016 | 30.02 | 30.17 | 30.17 | 30.17 | 2,407,200 | +0.28(+0.94%) |