Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.72 | 28.00 | 27.09 | 27.09 | 2,766,650 | -0.56(-2.03%) |
Nov 29, 2016 | 27.25 | 27.66 | 27.16 | 27.65 | 2,647,923 | +0.43(+1.58%) |
Nov 28, 2016 | 27.49 | 27.50 | 26.77 | 27.22 | 2,466,869 | -0.32(-1.16%) |
Nov 25, 2016 | 27.33 | 27.62 | 27.10 | 27.54 | 647,352 | +0.19(+0.69%) |
Nov 23, 2016 | 27.35 | 27.35 | 27.35 | 0 | -0.11(-0.40%) | |
Nov 22, 2016 | 27.53 | 27.97 | 27.29 | 27.46 | 3,218,967 | -0.09(-0.33%) |
Nov 21, 2016 | 27.50 | 27.96 | 27.49 | 27.55 | 2,003,366 | +0.05(+0.18%) |
Nov 18, 2016 | 27.91 | 28.13 | 27.46 | 27.50 | 2,588,850 | -0.53(-1.89%) |
Nov 17, 2016 | 27.50 | 28.17 | 27.45 | 28.03 | 3,578,180 | +0.40(+1.45%) |
Nov 16, 2016 | 27.76 | 28.23 | 27.59 | 27.63 | 2,678,567 | -0.17(-0.61%) |
Nov 15, 2016 | 28.35 | 28.35 | 27.30 | 27.80 | 5,461,485 | -0.55(-1.94%) |
Nov 14, 2016 | 26.50 | 28.46 | 26.49 | 28.35 | 7,012,886 | +1.91(+7.22%) |
Nov 11, 2016 | 25.61 | 26.51 | 25.51 | 26.44 | 3,238,742 | +0.41(+1.58%) |
Nov 10, 2016 | 25.95 | 26.47 | 25.95 | 26.03 | 4,515,304 | +0.13(+0.50%) |
Nov 09, 2016 | 25.00 | 26.11 | 24.95 | 25.90 | 3,128,242 | +0.05(+0.19%) |
Nov 08, 2016 | 25.50 | 25.95 | 25.33 | 25.85 | 3,443,598 | +0.30(+1.17%) |
Nov 07, 2016 | 26.19 | 26.19 | 25.53 | 25.55 | 3,777,884 | -0.09(-0.35%) |
Nov 04, 2016 | 25.73 | 26.54 | 25.62 | 25.64 | 5,612,967 | -0.14(-0.54%) |
Nov 03, 2016 | 25.33 | 26.02 | 25.33 | 25.78 | 5,001,620 | +0.58(+2.30%) |
Nov 02, 2016 | 25.69 | 25.70 | 24.99 | 25.20 | 3,609,440 | -0.59(-2.29%) |
Nov 01, 2016 | 25.84 | 26.05 | 24.75 | 25.79 | 6,898,290 | -0.32(-1.23%) |
Oct 31, 2016 | 26.02 | 26.39 | 25.77 | 26.11 | 5,694,342 | +0.26(+1.01%) |
Oct 28, 2016 | 26.19 | 26.34 | 25.77 | 25.85 | 2,344,705 | -0.31(-1.19%) |
Oct 27, 2016 | 26.50 | 26.58 | 26.02 | 26.16 | 2,609,262 | -0.28(-1.06%) |
Oct 26, 2016 | 26.16 | 26.48 | 26.02 | 26.44 | 1,829,922 | +0.26(+0.99%) |
Oct 25, 2016 | 26.65 | 26.74 | 26.15 | 26.18 | 2,230,163 | -0.44(-1.65%) |
Oct 24, 2016 | 26.77 | 26.97 | 26.43 | 26.62 | 4,068,311 | -0.02(-0.08%) |
Oct 21, 2016 | 25.56 | 27.57 | 25.50 | 26.64 | 10,706,236 | +0.93(+3.62%) |
Oct 20, 2016 | 25.56 | 25.79 | 25.37 | 25.71 | 2,949,970 | +0.10(+0.39%) |
Oct 19, 2016 | 25.27 | 25.61 | 25.24 | 25.61 | 2,193,564 | +0.40(+1.59%) |
Oct 18, 2016 | 25.60 | 25.69 | 25.18 | 25.21 | 1,501,187 | -0.08(-0.32%) |
Oct 17, 2016 | 25.29 | 25.50 | 25.20 | 25.29 | 2,260,308 | -0.05(-0.20%) |
Oct 14, 2016 | 25.76 | 25.93 | 25.16 | 25.34 | 3,253,515 | -0.34(-1.32%) |
Oct 13, 2016 | 25.89 | 25.95 | 25.36 | 25.68 | 2,746,656 | -0.49(-1.87%) |
Oct 12, 2016 | 26.40 | 26.52 | 26.14 | 26.17 | 2,448,288 | -0.23(-0.87%) |
Oct 11, 2016 | 27.00 | 27.29 | 26.27 | 26.40 | 3,297,658 | -0.64(-2.37%) |
Oct 10, 2016 | 27.39 | 27.50 | 27.03 | 27.04 | 2,103,305 | -0.13(-0.48%) |
Oct 07, 2016 | 27.87 | 27.87 | 27.13 | 27.17 | 3,578,695 | -0.67(-2.41%) |
Oct 06, 2016 | 27.63 | 28.26 | 27.51 | 27.84 | 2,476,920 | +0.15(+0.54%) |
Oct 05, 2016 | 27.52 | 27.86 | 27.33 | 27.69 | 3,702,725 | +0.29(+1.06%) |
Oct 04, 2016 | 27.38 | 27.53 | 27.10 | 27.40 | 3,373,486 | +0.01(+0.04%) |
Oct 03, 2016 | 26.91 | 27.45 | 26.77 | 27.39 | 4,270,571 | +0.47(+1.75%) |
Sep 30, 2016 | 26.93 | 27.11 | 26.76 | 26.92 | 4,811,793 | +0.11(+0.41%) |
Sep 29, 2016 | 26.56 | 27.25 | 26.23 | 26.81 | 3,978,786 | +0.01(+0.04%) |
Sep 28, 2016 | 26.50 | 26.81 | 26.34 | 26.80 | 3,001,711 | +0.43(+1.63%) |
Sep 27, 2016 | 25.84 | 26.39 | 25.61 | 26.37 | 4,885,986 | +0.21(+0.80%) |
Sep 26, 2016 | 26.01 | 26.17 | 25.75 | 26.16 | 4,907,396 | +0.07(+0.27%) |
Sep 23, 2016 | 25.65 | 26.16 | 25.59 | 26.09 | 4,432,987 | +0.38(+1.48%) |
Sep 22, 2016 | 24.48 | 25.83 | 24.46 | 25.71 | 6,441,835 | +1.18(+4.81%) |
Sep 21, 2016 | 24.29 | 24.56 | 24.13 | 24.53 | 3,483,763 | +0.26(+1.07%) |
Sep 20, 2016 | 24.70 | 24.70 | 24.26 | 24.27 | 4,373,838 | -0.28(-1.14%) |
Sep 19, 2016 | 24.44 | 24.68 | 24.28 | 24.55 | 2,265,488 | +0.20(+0.82%) |
Sep 16, 2016 | 24.26 | 24.39 | 23.95 | 24.35 | 5,492,893 | -0.06(-0.25%) |
Sep 15, 2016 | 24.74 | 24.80 | 24.18 | 24.41 | 4,156,710 | -0.33(-1.33%) |
Sep 14, 2016 | 24.24 | 24.95 | 24.24 | 24.74 | 1,949,921 | +0.01(+0.04%) |
Sep 13, 2016 | 24.88 | 25.00 | 24.58 | 24.73 | 3,402,476 | -0.45(-1.79%) |
Sep 12, 2016 | 24.39 | 25.19 | 24.22 | 25.18 | 3,402,070 | +0.63(+2.57%) |
Sep 09, 2016 | 25.17 | 25.30 | 24.53 | 24.55 | 3,856,070 | -0.83(-3.27%) |
Sep 08, 2016 | 25.00 | 25.45 | 24.91 | 25.38 | 3,913,876 | +0.31(+1.24%) |
Sep 07, 2016 | 25.12 | 25.25 | 24.89 | 25.07 | 2,861,215 | -0.02(-0.08%) |
Sep 06, 2016 | 25.90 | 25.91 | 24.88 | 25.09 | 4,864,391 | -0.80(-3.09%) |
Sep 02, 2016 | 25.74 | 25.89 | 25.89 | 25.89 | 1,747,000 | +0.20(+0.78%) |