Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.05 | 28.05 | 27.32 | 27.62 | 16,036,210 | -0.68(-2.42%) |
Nov 29, 2016 | 28.82 | 28.86 | 28.27 | 28.30 | 9,662,657 | -0.48(-1.66%) |
Nov 28, 2016 | 28.97 | 29.16 | 28.53 | 28.78 | 5,735,454 | -0.19(-0.65%) |
Nov 25, 2016 | 28.99 | 29.20 | 28.90 | 28.97 | 3,122,440 | +0.15(+0.53%) |
Nov 23, 2016 | 28.81 | 28.81 | 28.81 | 0 | +0.20(+0.69%) | |
Nov 22, 2016 | 28.80 | 28.84 | 28.57 | 28.62 | 6,817,558 | -0.05(-0.18%) |
Nov 21, 2016 | 28.60 | 28.93 | 28.51 | 28.67 | 6,371,787 | +0.07(+0.24%) |
Nov 18, 2016 | 28.65 | 28.97 | 28.41 | 28.60 | 6,245,847 | -0.06(-0.21%) |
Nov 17, 2016 | 28.19 | 28.72 | 27.86 | 28.66 | 11,912,600 | -0.15(-0.53%) |
Nov 16, 2016 | 29.71 | 29.73 | 28.72 | 28.81 | 12,057,104 | -0.99(-3.33%) |
Nov 15, 2016 | 29.60 | 29.88 | 29.10 | 29.81 | 11,998,317 | +0.19(+0.64%) |
Nov 14, 2016 | 28.69 | 29.88 | 28.69 | 29.62 | 18,213,582 | +0.96(+3.34%) |
Nov 11, 2016 | 28.13 | 28.68 | 27.85 | 28.66 | 13,538,546 | +0.56(+1.98%) |
Nov 10, 2016 | 27.52 | 28.59 | 27.47 | 28.10 | 16,673,306 | +0.60(+2.18%) |
Nov 09, 2016 | 26.01 | 27.65 | 25.93 | 27.51 | 14,887,290 | +1.18(+4.50%) |
Nov 08, 2016 | 26.53 | 26.59 | 26.07 | 26.32 | 8,523,035 | -0.29(-1.09%) |
Nov 07, 2016 | 26.57 | 26.77 | 26.40 | 26.61 | 6,818,535 | +0.27(+1.03%) |
Nov 04, 2016 | 26.37 | 26.86 | 26.19 | 26.34 | 9,366,529 | -0.09(-0.32%) |
Nov 03, 2016 | 27.45 | 27.45 | 26.35 | 26.42 | 10,471,940 | -1.02(-3.72%) |
Nov 02, 2016 | 26.28 | 27.67 | 26.26 | 27.45 | 15,902,766 | +1.22(+4.64%) |
Nov 01, 2016 | 26.48 | 26.50 | 26.14 | 26.23 | 10,001,958 | -0.16(-0.61%) |
Oct 31, 2016 | 26.66 | 26.88 | 26.26 | 26.39 | 8,864,114 | -0.24(-0.90%) |
Oct 28, 2016 | 26.39 | 26.77 | 26.32 | 26.63 | 7,979,658 | +0.20(+0.77%) |
Oct 27, 2016 | 26.37 | 26.58 | 26.13 | 26.42 | 9,117,938 | +0.10(+0.39%) |
Oct 26, 2016 | 26.23 | 26.52 | 26.19 | 26.32 | 5,717,530 | -0.01(-0.03%) |
Oct 25, 2016 | 26.46 | 26.46 | 26.29 | 26.33 | 5,048,314 | -0.23(-0.87%) |
Oct 24, 2016 | 26.28 | 26.65 | 26.27 | 26.56 | 6,247,676 | +0.36(+1.37%) |
Oct 21, 2016 | 26.39 | 26.48 | 26.11 | 26.20 | 10,248,799 | -0.14(-0.52%) |
Oct 20, 2016 | 26.43 | 26.54 | 26.22 | 26.34 | 10,260,665 | -0.08(-0.29%) |
Oct 19, 2016 | 25.97 | 26.46 | 25.78 | 26.42 | 11,988,429 | +0.32(+1.21%) |
Oct 18, 2016 | 26.29 | 26.35 | 25.98 | 26.10 | 11,691,815 | -0.16(-0.62%) |
Oct 17, 2016 | 26.69 | 26.70 | 26.14 | 26.26 | 12,416,197 | -0.37(-1.41%) |
Oct 14, 2016 | 26.55 | 26.90 | 26.42 | 26.64 | 17,397,882 | +0.12(+0.45%) |
Oct 13, 2016 | 26.47 | 26.55 | 26.07 | 26.52 | 16,724,336 | -0.05(-0.19%) |
Oct 12, 2016 | 25.76 | 26.78 | 25.53 | 26.57 | 36,540,628 | +0.92(+3.59%) |
Oct 11, 2016 | 24.97 | 25.73 | 24.91 | 25.65 | 20,872,934 | +0.90(+3.65%) |
Oct 10, 2016 | 24.70 | 25.03 | 24.66 | 24.75 | 8,999,002 | +0.04(+0.17%) |
Oct 07, 2016 | 25.02 | 25.21 | 24.70 | 24.70 | 13,292,275 | -0.32(-1.26%) |
Oct 06, 2016 | 24.49 | 25.21 | 24.46 | 25.02 | 20,286,034 | +0.45(+1.84%) |
Oct 05, 2016 | 24.68 | 24.80 | 24.50 | 24.57 | 32,398,300 | -0.14(-0.55%) |
Oct 04, 2016 | 24.92 | 25.04 | 24.60 | 24.70 | 13,116,591 | -0.24(-0.96%) |
Oct 03, 2016 | 25.19 | 25.29 | 24.92 | 24.94 | 9,154,048 | -0.34(-1.35%) |
Sep 30, 2016 | 25.14 | 25.55 | 25.14 | 25.28 | 30,745,172 | +0.15(+0.61%) |
Sep 29, 2016 | 25.42 | 25.44 | 25.12 | 25.13 | 11,090,841 | -0.29(-1.14%) |
Sep 28, 2016 | 25.53 | 25.66 | 25.28 | 25.42 | 12,701,595 | -0.05(-0.20%) |
Sep 27, 2016 | 25.60 | 25.70 | 25.42 | 25.47 | 11,573,013 | -0.15(-0.60%) |
Sep 26, 2016 | 25.88 | 25.96 | 25.61 | 25.62 | 8,663,273 | -0.32(-1.22%) |
Sep 23, 2016 | 26.23 | 26.32 | 25.93 | 25.94 | 10,095,117 | -0.26(-0.98%) |
Sep 22, 2016 | 26.29 | 26.42 | 26.13 | 26.19 | 14,408,499 | -0.08(-0.29%) |
Sep 21, 2016 | 26.55 | 26.62 | 26.08 | 26.27 | 14,612,106 | -0.21(-0.80%) |
Sep 20, 2016 | 26.36 | 26.73 | 26.35 | 26.48 | 7,177,646 | +0.26(+0.97%) |
Sep 19, 2016 | 26.46 | 26.63 | 26.19 | 26.23 | 12,476,603 | -0.25(-0.93%) |
Sep 16, 2016 | 26.66 | 26.70 | 26.27 | 26.47 | 13,399,206 | -0.14(-0.54%) |
Sep 15, 2016 | 26.20 | 26.64 | 25.95 | 26.62 | 12,212,169 | +0.46(+1.76%) |
Sep 14, 2016 | 26.36 | 26.50 | 26.12 | 26.16 | 11,543,913 | -0.20(-0.78%) |
Sep 13, 2016 | 26.25 | 26.54 | 25.94 | 26.36 | 16,847,060 | +0.05(+0.19%) |
Sep 12, 2016 | 26.76 | 26.85 | 26.15 | 26.31 | 23,930,300 | -0.53(-1.97%) |
Sep 09, 2016 | 26.45 | 27.18 | 26.45 | 26.84 | 22,504,664 | +0.17(+0.64%) |
Sep 08, 2016 | 26.41 | 27.03 | 26.15 | 26.67 | 21,467,252 | -0.01(-0.03%) |
Sep 07, 2016 | 26.97 | 26.97 | 26.49 | 26.68 | 22,733,774 | -1.15(-4.13%) |
Sep 06, 2016 | 27.75 | 27.86 | 27.40 | 27.83 | 7,956,189 | +0.14(+0.52%) |
Sep 02, 2016 | 27.38 | 27.68 | 27.68 | 27.68 | 8,798,563 | +0.46(+1.69%) |