Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.02 | 27.02 | 26.88 | 26.93 | 5,688,786 | +0.27(+1.01%) |
Nov 29, 2016 | 26.58 | 26.70 | 26.55 | 26.66 | 2,050,410 | +0.08(+0.30%) |
Nov 28, 2016 | 26.53 | 26.59 | 26.48 | 26.58 | 2,745,699 | +0.13(+0.49%) |
Nov 25, 2016 | 26.38 | 26.55 | 26.38 | 26.45 | 1,170,599 | +0.59(+2.28%) |
Nov 23, 2016 | 25.86 | 25.86 | 25.86 | 0 | -0.20(-0.77%) | |
Nov 22, 2016 | 26.06 | 26.11 | 25.96 | 26.06 | 2,863,922 | +0.22(+0.85%) |
Nov 21, 2016 | 25.90 | 25.97 | 25.83 | 25.84 | 3,038,769 | -0.27(-1.03%) |
Nov 18, 2016 | 26.36 | 26.42 | 26.11 | 26.11 | 4,298,189 | -0.25(-0.95%) |
Nov 17, 2016 | 26.41 | 26.48 | 26.29 | 26.36 | 4,523,413 | +0.08(+0.30%) |
Nov 16, 2016 | 26.39 | 26.45 | 26.22 | 26.28 | 3,776,465 | -0.40(-1.50%) |
Nov 15, 2016 | 26.32 | 26.74 | 26.31 | 26.68 | 4,611,946 | +0.10(+0.38%) |
Nov 14, 2016 | 26.64 | 26.74 | 26.43 | 26.58 | 2,553,697 | +0.04(+0.15%) |
Nov 11, 2016 | 27.07 | 27.08 | 26.46 | 26.54 | 9,017,046 | -1.26(-4.53%) |
Nov 10, 2016 | 28.15 | 28.20 | 27.52 | 27.80 | 6,456,037 | -0.49(-1.73%) |
Nov 09, 2016 | 28.10 | 28.32 | 27.88 | 28.29 | 5,552,035 | +0.04(+0.14%) |
Nov 08, 2016 | 28.65 | 28.81 | 28.20 | 28.25 | 5,771,612 | -0.55(-1.91%) |
Nov 07, 2016 | 28.45 | 28.84 | 28.45 | 28.80 | 3,767,680 | +0.72(+2.56%) |
Nov 04, 2016 | 28.21 | 28.30 | 28.04 | 28.08 | 2,706,210 | -0.49(-1.72%) |
Nov 03, 2016 | 28.59 | 28.64 | 28.41 | 28.57 | 3,429,132 | -0.01(-0.03%) |
Nov 02, 2016 | 28.78 | 28.84 | 28.49 | 28.58 | 2,958,036 | -0.43(-1.48%) |
Nov 01, 2016 | 29.08 | 29.12 | 28.82 | 29.01 | 2,437,859 | -0.03(-0.10%) |
Oct 31, 2016 | 28.97 | 29.11 | 28.95 | 29.04 | 1,822,411 | +0.05(+0.17%) |
Oct 28, 2016 | 29.21 | 29.21 | 28.89 | 28.99 | 2,307,822 | +0.09(+0.31%) |
Oct 27, 2016 | 29.18 | 29.20 | 28.89 | 28.90 | 1,851,313 | -0.26(-0.89%) |
Oct 26, 2016 | 29.22 | 29.25 | 29.07 | 29.16 | 1,242,285 | -0.25(-0.85%) |
Oct 25, 2016 | 29.47 | 29.55 | 29.39 | 29.41 | 1,610,782 | -0.12(-0.41%) |
Oct 24, 2016 | 29.55 | 29.58 | 29.45 | 29.53 | 705,908 | +0.03(+0.10%) |
Oct 21, 2016 | 29.46 | 29.54 | 29.39 | 29.50 | 695,951 | +0.00(+0.00%) |
Oct 20, 2016 | 29.59 | 29.68 | 29.48 | 29.50 | 1,272,136 | -0.06(-0.20%) |
Oct 19, 2016 | 29.55 | 29.66 | 29.50 | 29.56 | 1,389,082 | -0.01(-0.03%) |
Oct 18, 2016 | 29.55 | 29.61 | 29.44 | 29.57 | 1,526,256 | +0.62(+2.14%) |
Oct 17, 2016 | 29.01 | 29.07 | 28.90 | 28.95 | 2,487,668 | -0.23(-0.79%) |
Oct 14, 2016 | 29.33 | 29.40 | 29.17 | 29.18 | 1,553,832 | +0.00(+0.00%) |
Oct 13, 2016 | 29.01 | 29.30 | 28.94 | 29.18 | 2,313,707 | -0.37(-1.25%) |
Oct 12, 2016 | 29.52 | 29.63 | 29.47 | 29.55 | 1,278,917 | -0.05(-0.17%) |
Oct 11, 2016 | 29.61 | 29.66 | 29.49 | 29.60 | 2,155,138 | -0.30(-1.00%) |
Oct 10, 2016 | 29.86 | 29.97 | 29.79 | 29.90 | 2,647,724 | +0.12(+0.40%) |
Oct 07, 2016 | 29.82 | 29.83 | 29.61 | 29.78 | 2,200,132 | -0.01(-0.03%) |
Oct 06, 2016 | 29.65 | 29.84 | 29.60 | 29.79 | 1,525,779 | -0.12(-0.40%) |
Oct 05, 2016 | 29.87 | 30.01 | 29.85 | 29.91 | 2,316,635 | +0.10(+0.34%) |
Oct 04, 2016 | 30.04 | 30.11 | 29.75 | 29.81 | 3,254,784 | -0.18(-0.60%) |
Oct 03, 2016 | 29.69 | 30.00 | 29.69 | 29.99 | 2,174,371 | +0.58(+1.97%) |
Sep 30, 2016 | 29.31 | 29.48 | 29.31 | 29.41 | 1,665,940 | +0.55(+1.91%) |
Sep 29, 2016 | 29.16 | 29.17 | 28.82 | 28.86 | 3,256,971 | -1.15(-3.83%) |
Sep 28, 2016 | 29.76 | 30.04 | 29.68 | 30.01 | 1,639,186 | +0.41(+1.39%) |
Sep 27, 2016 | 29.65 | 29.65 | 29.43 | 29.60 | 2,555,876 | +0.18(+0.59%) |
Sep 26, 2016 | 29.57 | 29.61 | 29.42 | 29.43 | 2,086,439 | -0.32(-1.09%) |
Sep 23, 2016 | 29.93 | 29.94 | 29.75 | 29.75 | 1,093,888 | -0.42(-1.39%) |
Sep 22, 2016 | 30.09 | 30.21 | 30.04 | 30.17 | 2,315,175 | +0.26(+0.87%) |
Sep 21, 2016 | 29.55 | 29.96 | 29.36 | 29.91 | 6,081,812 | +0.50(+1.70%) |
Sep 20, 2016 | 29.54 | 29.65 | 29.41 | 29.41 | 2,793,468 | -0.09(-0.31%) |
Sep 19, 2016 | 29.62 | 29.69 | 29.45 | 29.50 | 3,299,376 | +0.05(+0.17%) |
Sep 16, 2016 | 29.47 | 29.51 | 29.31 | 29.45 | 2,525,040 | -0.21(-0.71%) |
Sep 15, 2016 | 29.51 | 29.74 | 29.38 | 29.66 | 2,098,777 | +0.29(+0.99%) |
Sep 14, 2016 | 29.33 | 29.52 | 29.30 | 29.37 | 2,930,474 | +0.25(+0.86%) |
Sep 13, 2016 | 29.35 | 29.46 | 29.04 | 29.12 | 3,506,333 | -0.60(-2.02%) |
Sep 12, 2016 | 29.33 | 29.80 | 29.33 | 29.72 | 2,276,973 | +0.28(+0.95%) |
Sep 09, 2016 | 29.87 | 29.89 | 29.44 | 29.44 | 2,494,513 | -0.85(-2.81%) |
Sep 08, 2016 | 30.39 | 30.42 | 30.22 | 30.29 | 1,863,267 | -0.10(-0.33%) |
Sep 07, 2016 | 30.48 | 30.48 | 30.31 | 30.39 | 3,777,048 | -0.19(-0.62%) |
Sep 06, 2016 | 30.42 | 30.64 | 30.36 | 30.58 | 3,139,850 | +0.43(+1.43%) |
Sep 02, 2016 | 30.02 | 30.15 | 30.15 | 30.15 | 3,554,700 | +0.43(+1.45%) |