Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.86 | 27.90 | 27.22 | 27.25 | 3,059,243 | -0.56(-2.00%) |
Nov 29, 2016 | 27.59 | 27.91 | 27.57 | 27.80 | 2,520,801 | +0.21(+0.76%) |
Nov 28, 2016 | 27.80 | 27.80 | 27.44 | 27.59 | 2,200,261 | -0.29(-1.04%) |
Nov 25, 2016 | 27.70 | 27.95 | 27.67 | 27.88 | 545,520 | +0.22(+0.79%) |
Nov 23, 2016 | 27.66 | 27.66 | 27.66 | 0 | +0.17(+0.62%) | |
Nov 22, 2016 | 27.50 | 27.59 | 27.37 | 27.49 | 2,012,829 | +0.03(+0.11%) |
Nov 21, 2016 | 27.39 | 27.56 | 27.11 | 27.46 | 2,125,330 | +0.14(+0.51%) |
Nov 18, 2016 | 27.22 | 27.35 | 27.17 | 27.32 | 1,797,195 | +0.11(+0.40%) |
Nov 17, 2016 | 26.93 | 27.29 | 26.91 | 27.22 | 3,103,725 | +0.57(+2.13%) |
Nov 16, 2016 | 26.68 | 26.76 | 26.57 | 26.65 | 2,903,450 | -0.19(-0.70%) |
Nov 15, 2016 | 26.80 | 27.01 | 26.55 | 26.84 | 2,298,143 | +0.06(+0.22%) |
Nov 14, 2016 | 26.50 | 26.80 | 26.48 | 26.78 | 2,925,552 | +0.37(+1.39%) |
Nov 11, 2016 | 26.23 | 26.57 | 26.20 | 26.41 | 4,661,122 | +0.11(+0.42%) |
Nov 10, 2016 | 25.90 | 26.39 | 25.89 | 26.30 | 7,217,941 | +0.51(+1.97%) |
Nov 09, 2016 | 25.21 | 25.93 | 25.05 | 25.79 | 9,670,967 | +0.18(+0.70%) |
Nov 08, 2016 | 25.45 | 25.76 | 25.23 | 25.61 | 4,035,840 | -0.20(-0.77%) |
Nov 07, 2016 | 25.80 | 25.92 | 25.69 | 25.81 | 1,900,396 | +0.39(+1.53%) |
Nov 04, 2016 | 25.15 | 25.86 | 25.05 | 25.42 | 4,203,964 | +0.34(+1.35%) |
Nov 03, 2016 | 25.23 | 25.32 | 25.05 | 25.08 | 1,625,713 | -0.12(-0.47%) |
Nov 02, 2016 | 25.29 | 25.44 | 25.07 | 25.20 | 1,930,525 | -0.16(-0.63%) |
Nov 01, 2016 | 25.58 | 25.76 | 25.16 | 25.36 | 1,771,496 | -0.30(-1.16%) |
Oct 31, 2016 | 25.58 | 25.77 | 25.58 | 25.66 | 1,435,085 | +0.11(+0.43%) |
Oct 28, 2016 | 25.30 | 25.76 | 25.30 | 25.55 | 2,868,524 | +0.28(+1.10%) |
Oct 27, 2016 | 25.84 | 25.91 | 25.23 | 25.27 | 4,405,726 | -0.48(-1.86%) |
Oct 26, 2016 | 25.69 | 25.97 | 25.62 | 25.75 | 3,658,763 | -0.07(-0.27%) |
Oct 25, 2016 | 26.37 | 26.39 | 25.78 | 25.82 | 2,845,459 | -0.77(-2.88%) |
Oct 24, 2016 | 26.60 | 26.78 | 26.58 | 26.59 | 2,001,116 | +0.17(+0.64%) |
Oct 21, 2016 | 26.27 | 26.48 | 26.21 | 26.42 | 2,353,674 | -0.07(-0.26%) |
Oct 20, 2016 | 26.60 | 26.67 | 26.38 | 26.49 | 2,965,201 | -0.36(-1.33%) |
Oct 19, 2016 | 26.86 | 26.93 | 26.58 | 26.85 | 3,068,979 | +0.06(+0.22%) |
Oct 18, 2016 | 26.80 | 26.95 | 26.67 | 26.79 | 2,413,113 | +0.16(+0.60%) |
Oct 17, 2016 | 26.44 | 26.84 | 26.44 | 26.63 | 2,118,649 | -0.01(-0.04%) |
Oct 14, 2016 | 26.74 | 27.00 | 26.64 | 26.64 | 3,060,414 | +0.01(+0.04%) |
Oct 13, 2016 | 26.75 | 26.79 | 26.50 | 26.63 | 3,551,667 | -0.34(-1.25%) |
Oct 12, 2016 | 26.88 | 27.14 | 26.80 | 26.97 | 2,360,346 | +0.10(+0.37%) |
Oct 11, 2016 | 27.16 | 27.16 | 26.73 | 26.87 | 2,506,823 | -0.36(-1.32%) |
Oct 10, 2016 | 27.27 | 27.44 | 27.20 | 27.23 | 1,617,213 | +0.13(+0.48%) |
Oct 07, 2016 | 27.53 | 27.70 | 27.08 | 27.10 | 2,964,707 | -0.46(-1.66%) |
Oct 06, 2016 | 27.22 | 27.61 | 27.14 | 27.55 | 1,207,063 | +0.25(+0.91%) |
Oct 05, 2016 | 27.23 | 27.48 | 27.23 | 27.30 | 1,666,432 | +0.19(+0.70%) |
Oct 04, 2016 | 27.26 | 27.47 | 27.06 | 27.12 | 1,956,814 | -0.16(-0.58%) |
Oct 03, 2016 | 27.31 | 27.40 | 27.16 | 27.27 | 1,317,125 | -0.15(-0.54%) |
Sep 30, 2016 | 27.36 | 27.52 | 27.20 | 27.42 | 1,280,266 | +0.14(+0.51%) |
Sep 29, 2016 | 27.55 | 27.72 | 27.22 | 27.28 | 2,165,809 | -0.32(-1.15%) |
Sep 28, 2016 | 27.43 | 27.63 | 27.37 | 27.60 | 1,494,625 | +0.18(+0.65%) |
Sep 27, 2016 | 27.23 | 27.55 | 27.14 | 27.42 | 1,139,435 | +0.10(+0.36%) |
Sep 26, 2016 | 27.29 | 27.49 | 27.23 | 27.32 | 1,746,125 | -0.14(-0.52%) |
Sep 23, 2016 | 27.53 | 27.72 | 27.45 | 27.47 | 1,766,623 | -0.11(-0.40%) |
Sep 22, 2016 | 27.47 | 27.72 | 27.47 | 27.58 | 3,005,605 | +0.33(+1.20%) |
Sep 21, 2016 | 26.99 | 27.29 | 26.80 | 27.25 | 3,746,016 | +0.25(+0.92%) |
Sep 20, 2016 | 27.31 | 27.35 | 26.85 | 27.00 | 6,332,325 | -0.37(-1.34%) |
Sep 19, 2016 | 27.33 | 27.74 | 27.28 | 27.37 | 4,146,998 | +0.25(+0.92%) |
Sep 16, 2016 | 27.41 | 27.55 | 27.05 | 27.12 | 1,836,258 | -0.38(-1.37%) |
Sep 15, 2016 | 27.34 | 27.60 | 27.24 | 27.50 | 2,639,603 | +0.15(+0.55%) |
Sep 14, 2016 | 27.39 | 27.59 | 27.19 | 27.35 | 2,738,669 | +0.00(+0.00%) |
Sep 13, 2016 | 27.76 | 27.94 | 27.21 | 27.35 | 3,271,173 | -0.57(-2.03%) |
Sep 12, 2016 | 27.51 | 28.01 | 27.33 | 27.92 | 3,214,775 | +0.32(+1.15%) |
Sep 09, 2016 | 28.46 | 28.57 | 27.47 | 27.60 | 3,331,122 | -1.12(-3.91%) |
Sep 08, 2016 | 28.91 | 28.96 | 28.71 | 28.72 | 1,897,136 | -0.28(-0.96%) |
Sep 07, 2016 | 28.83 | 29.10 | 28.64 | 29.00 | 2,565,658 | +0.22(+0.76%) |
Sep 06, 2016 | 28.87 | 29.00 | 28.62 | 28.78 | 1,372,170 | -0.03(-0.10%) |
Sep 02, 2016 | 28.86 | 28.81 | 28.81 | 28.81 | 1,422,796 | +0.07(+0.24%) |