Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.47 | 27.47 | 26.97 | 27.12 | 7,864,896 | -0.15(-0.55%) |
Nov 29, 2016 | 27.13 | 27.43 | 27.05 | 27.27 | 8,844,862 | +0.13(+0.49%) |
Nov 28, 2016 | 27.19 | 27.24 | 27.01 | 27.14 | 8,768,547 | +0.06(+0.21%) |
Nov 25, 2016 | 26.90 | 27.10 | 26.89 | 27.08 | 1,757,603 | +0.19(+0.70%) |
Nov 23, 2016 | 26.89 | 26.89 | 26.89 | 0 | -0.23(-0.84%) | |
Nov 22, 2016 | 27.06 | 27.23 | 26.95 | 27.12 | 7,498,596 | -0.25(-0.90%) |
Nov 21, 2016 | 27.51 | 27.73 | 27.35 | 27.37 | 10,863,992 | +0.51(+1.90%) |
Nov 18, 2016 | 26.64 | 27.14 | 26.62 | 26.86 | 10,398,903 | +0.38(+1.43%) |
Nov 17, 2016 | 26.30 | 26.69 | 26.23 | 26.48 | 7,395,420 | +0.30(+1.15%) |
Nov 16, 2016 | 26.21 | 26.58 | 25.97 | 26.18 | 6,059,279 | -0.11(-0.43%) |
Nov 15, 2016 | 25.90 | 26.41 | 25.79 | 26.29 | 7,804,766 | +0.43(+1.68%) |
Nov 14, 2016 | 25.92 | 26.14 | 25.29 | 25.86 | 10,067,300 | -0.12(-0.47%) |
Nov 11, 2016 | 26.15 | 26.20 | 25.70 | 25.98 | 7,798,584 | -0.35(-1.33%) |
Nov 10, 2016 | 26.99 | 27.12 | 25.88 | 26.33 | 10,095,241 | -0.43(-1.59%) |
Nov 09, 2016 | 26.21 | 27.20 | 26.04 | 26.75 | 11,601,158 | +0.30(+1.14%) |
Nov 08, 2016 | 25.77 | 26.73 | 25.77 | 26.45 | 14,254,307 | +0.77(+3.02%) |
Nov 07, 2016 | 26.53 | 26.73 | 25.35 | 25.68 | 20,154,606 | +0.73(+2.92%) |
Nov 04, 2016 | 24.64 | 25.18 | 24.57 | 24.95 | 11,882,710 | +0.60(+2.48%) |
Nov 03, 2016 | 24.54 | 25.01 | 24.32 | 24.34 | 6,341,127 | -0.16(-0.66%) |
Nov 02, 2016 | 24.89 | 24.90 | 24.31 | 24.50 | 7,196,386 | -0.43(-1.74%) |
Nov 01, 2016 | 25.18 | 25.48 | 24.89 | 24.94 | 9,957,016 | +0.22(+0.88%) |
Oct 31, 2016 | 24.73 | 24.85 | 24.53 | 24.72 | 3,816,912 | +0.09(+0.38%) |
Oct 28, 2016 | 24.48 | 25.00 | 24.48 | 24.63 | 4,735,960 | +0.09(+0.35%) |
Oct 27, 2016 | 24.74 | 24.89 | 24.41 | 24.54 | 5,588,465 | -0.14(-0.57%) |
Oct 26, 2016 | 24.59 | 24.87 | 24.50 | 24.68 | 3,868,092 | +0.05(+0.19%) |
Oct 25, 2016 | 24.78 | 24.86 | 24.61 | 24.64 | 5,525,381 | -0.19(-0.76%) |
Oct 24, 2016 | 24.85 | 25.00 | 24.77 | 24.83 | 3,155,100 | +0.17(+0.69%) |
Oct 21, 2016 | 24.65 | 24.84 | 24.17 | 24.66 | 3,446,555 | -0.02(-0.08%) |
Oct 20, 2016 | 24.60 | 24.92 | 24.55 | 24.67 | 3,669,807 | +0.03(+0.11%) |
Oct 19, 2016 | 24.39 | 24.73 | 24.31 | 24.65 | 3,632,703 | +0.22(+0.89%) |
Oct 18, 2016 | 24.85 | 24.85 | 24.36 | 24.43 | 2,722,883 | -0.11(-0.46%) |
Oct 17, 2016 | 23.92 | 24.72 | 23.85 | 24.54 | 4,309,939 | +0.22(+0.89%) |
Oct 14, 2016 | 24.79 | 24.87 | 24.20 | 24.33 | 4,029,366 | -0.29(-1.19%) |
Oct 13, 2016 | 24.55 | 24.67 | 24.27 | 24.62 | 4,224,733 | -0.26(-1.03%) |
Oct 12, 2016 | 25.07 | 25.11 | 24.85 | 24.87 | 2,453,020 | -0.21(-0.83%) |
Oct 11, 2016 | 25.40 | 25.52 | 24.97 | 25.08 | 3,312,145 | -0.23(-0.90%) |
Oct 10, 2016 | 25.07 | 25.54 | 25.07 | 25.31 | 6,328,600 | +0.35(+1.40%) |
Oct 07, 2016 | 25.28 | 25.32 | 24.92 | 24.96 | 3,987,991 | -0.36(-1.42%) |
Oct 06, 2016 | 25.47 | 25.54 | 25.09 | 25.32 | 5,756,984 | +0.15(+0.60%) |
Oct 05, 2016 | 24.89 | 25.36 | 24.88 | 25.17 | 7,596,842 | +0.39(+1.56%) |
Oct 04, 2016 | 24.87 | 24.94 | 24.56 | 24.78 | 4,219,205 | +0.04(+0.15%) |
Oct 03, 2016 | 24.87 | 24.97 | 24.70 | 24.74 | 4,092,744 | +0.15(+0.61%) |
Sep 30, 2016 | 24.26 | 24.75 | 24.11 | 24.59 | 6,435,383 | +0.17(+0.70%) |
Sep 29, 2016 | 24.91 | 25.02 | 24.08 | 24.42 | 9,343,929 | -0.47(-1.90%) |
Sep 28, 2016 | 24.25 | 24.93 | 24.23 | 24.89 | 7,276,751 | +0.74(+3.05%) |
Sep 27, 2016 | 23.96 | 24.26 | 23.84 | 24.16 | 3,866,826 | +0.20(+0.83%) |
Sep 26, 2016 | 24.04 | 24.20 | 23.78 | 23.96 | 3,174,750 | -0.27(-1.13%) |
Sep 23, 2016 | 24.11 | 24.27 | 23.95 | 24.23 | 9,047,557 | -0.13(-0.54%) |
Sep 22, 2016 | 23.88 | 24.43 | 23.88 | 24.36 | 6,294,408 | +0.67(+2.83%) |
Sep 21, 2016 | 23.69 | 23.77 | 23.41 | 23.69 | 4,156,592 | +0.10(+0.44%) |
Sep 20, 2016 | 23.64 | 23.85 | 23.43 | 23.59 | 3,451,603 | +0.03(+0.12%) |
Sep 19, 2016 | 24.15 | 24.24 | 23.49 | 23.56 | 6,545,016 | -0.47(-1.97%) |
Sep 16, 2016 | 24.13 | 24.30 | 23.98 | 24.03 | 5,072,787 | -0.09(-0.39%) |
Sep 15, 2016 | 23.87 | 24.23 | 23.76 | 24.13 | 6,392,772 | +0.30(+1.27%) |
Sep 14, 2016 | 23.51 | 24.00 | 23.38 | 23.82 | 6,389,607 | +0.34(+1.45%) |
Sep 13, 2016 | 23.48 | 23.72 | 23.28 | 23.48 | 7,172,705 | -0.21(-0.88%) |
Sep 12, 2016 | 23.17 | 23.74 | 22.92 | 23.69 | 6,358,844 | +0.30(+1.29%) |
Sep 09, 2016 | 23.73 | 23.91 | 23.26 | 23.39 | 5,170,847 | -0.51(-2.13%) |
Sep 08, 2016 | 24.06 | 24.08 | 23.69 | 23.90 | 4,709,562 | +0.12(+0.52%) |
Sep 07, 2016 | 23.41 | 23.81 | 23.37 | 23.78 | 5,517,324 | +0.43(+1.82%) |
Sep 06, 2016 | 23.22 | 23.41 | 23.08 | 23.35 | 3,722,429 | +0.13(+0.57%) |
Sep 02, 2016 | 23.39 | 23.22 | 23.22 | 23.22 | 3,459,322 | -0.07(-0.28%) |