Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.48 | 30.67 | 29.90 | 30.35 | 9,712,979 | -0.21(-0.68%) |
Nov 29, 2016 | 31.12 | 31.36 | 30.48 | 30.55 | 8,024,458 | -0.46(-1.48%) |
Nov 28, 2016 | 31.46 | 31.64 | 30.82 | 31.02 | 9,799,865 | -0.73(-2.29%) |
Nov 25, 2016 | 32.47 | 32.65 | 31.71 | 31.74 | 4,257,374 | -0.55(-1.71%) |
Nov 23, 2016 | 32.30 | 32.30 | 32.30 | 0 | +0.32(+1.01%) | |
Nov 22, 2016 | 31.45 | 32.13 | 31.27 | 31.97 | 9,235,946 | +0.91(+2.94%) |
Nov 21, 2016 | 31.02 | 31.35 | 30.81 | 31.06 | 5,450,285 | +0.11(+0.37%) |
Nov 18, 2016 | 30.72 | 31.08 | 30.17 | 30.94 | 7,030,168 | -0.01(-0.05%) |
Nov 17, 2016 | 30.16 | 30.99 | 29.97 | 30.96 | 8,730,771 | +0.87(+2.89%) |
Nov 16, 2016 | 30.05 | 30.24 | 29.63 | 30.09 | 8,168,237 | +0.32(+1.09%) |
Nov 15, 2016 | 29.89 | 30.05 | 29.09 | 29.76 | 10,693,434 | -0.12(-0.41%) |
Nov 14, 2016 | 29.56 | 31.60 | 29.56 | 29.89 | 18,622,036 | +0.14(+0.48%) |
Nov 11, 2016 | 29.12 | 29.75 | 28.89 | 29.74 | 12,912,862 | +0.60(+2.05%) |
Nov 10, 2016 | 28.76 | 30.20 | 28.48 | 29.15 | 26,252,890 | +1.55(+5.60%) |
Nov 09, 2016 | 26.74 | 27.98 | 26.43 | 27.60 | 15,935,157 | +0.37(+1.35%) |
Nov 08, 2016 | 27.12 | 27.50 | 26.95 | 27.23 | 7,436,551 | +0.07(+0.26%) |
Nov 07, 2016 | 26.77 | 27.19 | 26.68 | 27.16 | 6,663,175 | +0.66(+2.50%) |
Nov 04, 2016 | 26.59 | 26.94 | 26.46 | 26.50 | 5,854,816 | -0.03(-0.11%) |
Nov 03, 2016 | 26.64 | 26.94 | 26.47 | 26.53 | 8,277,393 | +0.00(+0.00%) |
Nov 02, 2016 | 26.51 | 26.67 | 26.29 | 26.53 | 7,088,304 | +0.04(+0.14%) |
Nov 01, 2016 | 26.20 | 26.86 | 26.19 | 26.49 | 9,951,266 | +0.25(+0.96%) |
Oct 31, 2016 | 25.90 | 26.29 | 25.74 | 26.24 | 9,721,696 | +0.67(+2.62%) |
Oct 28, 2016 | 25.40 | 25.82 | 25.34 | 25.57 | 5,678,205 | +0.19(+0.74%) |
Oct 27, 2016 | 25.89 | 26.01 | 25.26 | 25.38 | 7,435,915 | -0.47(-1.81%) |
Oct 26, 2016 | 25.76 | 26.16 | 25.72 | 25.85 | 5,422,554 | +0.01(+0.06%) |
Oct 25, 2016 | 26.06 | 26.14 | 25.75 | 25.84 | 5,676,925 | -0.51(-1.94%) |
Oct 24, 2016 | 26.38 | 26.64 | 26.18 | 26.35 | 4,157,862 | +0.09(+0.36%) |
Oct 21, 2016 | 25.72 | 26.26 | 25.59 | 26.25 | 4,657,269 | +0.46(+1.78%) |
Oct 20, 2016 | 25.60 | 25.93 | 25.51 | 25.79 | 4,558,292 | +0.20(+0.79%) |
Oct 19, 2016 | 25.28 | 25.61 | 25.10 | 25.59 | 4,450,330 | +0.28(+1.11%) |
Oct 18, 2016 | 25.35 | 25.42 | 25.02 | 25.31 | 6,478,976 | +0.08(+0.31%) |
Oct 17, 2016 | 25.55 | 26.04 | 25.08 | 25.23 | 10,024,714 | -0.35(-1.35%) |
Oct 14, 2016 | 25.87 | 26.08 | 25.32 | 25.58 | 10,877,821 | -0.88(-3.34%) |
Oct 13, 2016 | 26.82 | 26.85 | 26.17 | 26.46 | 6,553,815 | -0.53(-1.97%) |
Oct 12, 2016 | 26.78 | 27.14 | 26.59 | 27.00 | 5,187,603 | +0.22(+0.81%) |
Oct 11, 2016 | 26.99 | 27.13 | 26.71 | 26.78 | 5,326,956 | -0.22(-0.80%) |
Oct 10, 2016 | 27.48 | 27.67 | 26.92 | 27.00 | 6,088,504 | -0.36(-1.31%) |
Oct 07, 2016 | 27.25 | 27.59 | 27.00 | 27.35 | 9,301,794 | +0.26(+0.96%) |
Oct 06, 2016 | 26.73 | 27.23 | 26.41 | 27.10 | 9,474,966 | +0.23(+0.86%) |
Oct 05, 2016 | 26.43 | 27.02 | 26.30 | 26.87 | 8,340,620 | +0.58(+2.19%) |
Oct 04, 2016 | 26.11 | 26.32 | 25.95 | 26.29 | 7,092,974 | +0.20(+0.77%) |
Oct 03, 2016 | 26.59 | 26.77 | 26.01 | 26.09 | 5,936,713 | -0.55(-2.08%) |
Sep 30, 2016 | 26.17 | 26.77 | 26.17 | 26.64 | 7,454,128 | +0.72(+2.77%) |
Sep 29, 2016 | 25.89 | 26.23 | 25.75 | 25.92 | 5,298,804 | -0.04(-0.14%) |
Sep 28, 2016 | 26.02 | 26.36 | 25.67 | 25.96 | 6,944,717 | -0.36(-1.37%) |
Sep 27, 2016 | 26.04 | 26.35 | 25.92 | 26.32 | 4,992,373 | +0.26(+0.99%) |
Sep 26, 2016 | 26.18 | 26.65 | 26.03 | 26.06 | 8,654,769 | -0.27(-1.04%) |
Sep 23, 2016 | 26.05 | 26.47 | 26.04 | 26.33 | 6,534,249 | +0.26(+0.99%) |
Sep 22, 2016 | 26.02 | 26.51 | 25.89 | 26.07 | 11,621,970 | +0.18(+0.69%) |
Sep 21, 2016 | 25.74 | 25.94 | 25.51 | 25.90 | 9,747,258 | +0.76(+3.00%) |
Sep 20, 2016 | 25.38 | 25.53 | 25.06 | 25.14 | 5,877,870 | -0.19(-0.74%) |
Sep 19, 2016 | 25.57 | 25.74 | 25.28 | 25.33 | 6,141,234 | -0.23(-0.90%) |
Sep 16, 2016 | 25.43 | 25.69 | 25.31 | 25.56 | 13,127,292 | -0.01(-0.06%) |
Sep 15, 2016 | 25.25 | 25.80 | 25.21 | 25.57 | 8,090,370 | +0.25(+0.99%) |
Sep 14, 2016 | 25.49 | 25.77 | 25.04 | 25.32 | 15,285,929 | +0.38(+1.53%) |
Sep 13, 2016 | 25.14 | 25.35 | 24.67 | 24.94 | 8,384,917 | -0.43(-1.68%) |
Sep 12, 2016 | 25.09 | 25.42 | 24.77 | 25.36 | 9,837,491 | +0.12(+0.48%) |
Sep 09, 2016 | 25.52 | 25.65 | 25.24 | 25.24 | 7,064,236 | -0.37(-1.44%) |
Sep 08, 2016 | 26.42 | 26.44 | 25.58 | 25.61 | 10,620,398 | -0.85(-3.20%) |
Sep 07, 2016 | 25.90 | 26.59 | 25.78 | 26.46 | 9,330,490 | +0.74(+2.88%) |
Sep 06, 2016 | 25.98 | 26.01 | 25.42 | 25.72 | 11,508,497 | -0.35(-1.34%) |
Sep 02, 2016 | 25.92 | 26.07 | 26.07 | 26.07 | 7,629,175 | +0.21(+0.83%) |