Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.08 | 27.12 | 26.81 | 26.83 | 7,966,927 | -0.34(-1.25%) |
Nov 29, 2016 | 27.20 | 27.24 | 27.10 | 27.17 | 6,171,904 | -0.01(-0.05%) |
Nov 28, 2016 | 27.32 | 27.38 | 27.18 | 27.18 | 4,679,242 | -0.40(-1.47%) |
Nov 25, 2016 | 27.68 | 27.68 | 27.51 | 27.59 | 4,264,933 | +0.54(+1.99%) |
Nov 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.04(+0.16%) | |
Nov 22, 2016 | 27.35 | 27.40 | 26.87 | 27.01 | 5,174,024 | -0.28(-1.01%) |
Nov 21, 2016 | 27.23 | 27.30 | 27.14 | 27.28 | 4,311,099 | +0.23(+0.84%) |
Nov 18, 2016 | 27.18 | 27.22 | 27.01 | 27.06 | 4,831,029 | -0.24(-0.88%) |
Nov 17, 2016 | 27.18 | 27.35 | 27.12 | 27.30 | 8,810,304 | +0.19(+0.71%) |
Nov 16, 2016 | 27.37 | 27.60 | 27.05 | 27.10 | 12,341,989 | -0.53(-1.93%) |
Nov 15, 2016 | 27.50 | 27.68 | 27.41 | 27.64 | 5,583,891 | -0.04(-0.13%) |
Nov 14, 2016 | 27.71 | 27.74 | 27.55 | 27.67 | 4,374,047 | -0.15(-0.54%) |
Nov 11, 2016 | 27.95 | 28.13 | 27.74 | 27.82 | 8,002,980 | -0.50(-1.78%) |
Nov 10, 2016 | 28.16 | 28.51 | 27.99 | 28.33 | 8,137,419 | -0.36(-1.24%) |
Nov 09, 2016 | 28.52 | 28.82 | 28.11 | 28.68 | 10,366,366 | +0.89(+3.22%) |
Nov 08, 2016 | 27.68 | 27.97 | 27.64 | 27.79 | 4,763,404 | +0.21(+0.77%) |
Nov 07, 2016 | 27.61 | 27.69 | 27.51 | 27.57 | 4,686,919 | +0.15(+0.54%) |
Nov 04, 2016 | 27.53 | 27.60 | 27.39 | 27.42 | 5,672,633 | -0.08(-0.28%) |
Nov 03, 2016 | 28.13 | 28.16 | 27.49 | 27.50 | 5,952,166 | -0.53(-1.90%) |
Nov 02, 2016 | 28.30 | 28.33 | 27.99 | 28.03 | 6,927,986 | +0.07(+0.26%) |
Nov 01, 2016 | 27.98 | 28.14 | 27.81 | 27.96 | 6,237,048 | -0.11(-0.40%) |
Oct 31, 2016 | 27.93 | 28.17 | 27.79 | 28.07 | 5,361,653 | -0.09(-0.32%) |
Oct 28, 2016 | 28.34 | 28.37 | 28.07 | 28.17 | 6,057,591 | -0.20(-0.69%) |
Oct 27, 2016 | 28.46 | 28.56 | 28.14 | 28.36 | 7,104,512 | +0.06(+0.20%) |
Oct 26, 2016 | 27.89 | 28.40 | 27.76 | 28.31 | 7,736,864 | +0.01(+0.05%) |
Oct 25, 2016 | 28.38 | 28.43 | 28.20 | 28.29 | 9,255,765 | -0.25(-0.88%) |
Oct 24, 2016 | 28.70 | 28.78 | 28.52 | 28.54 | 4,409,648 | -0.32(-1.09%) |
Oct 21, 2016 | 28.78 | 28.94 | 28.74 | 28.86 | 3,281,278 | -0.21(-0.72%) |
Oct 20, 2016 | 28.85 | 29.19 | 28.83 | 29.07 | 4,892,071 | -0.04(-0.14%) |
Oct 19, 2016 | 29.14 | 29.27 | 29.07 | 29.11 | 3,290,681 | -0.19(-0.65%) |
Oct 18, 2016 | 29.20 | 29.33 | 29.15 | 29.30 | 3,542,085 | +0.40(+1.38%) |
Oct 17, 2016 | 28.99 | 29.12 | 28.90 | 28.90 | 5,495,244 | -0.34(-1.18%) |
Oct 14, 2016 | 29.42 | 29.49 | 29.25 | 29.25 | 5,042,995 | -0.50(-1.67%) |
Oct 13, 2016 | 29.22 | 29.88 | 29.19 | 29.74 | 5,505,257 | +0.22(+0.74%) |
Oct 12, 2016 | 29.56 | 29.60 | 29.37 | 29.53 | 3,345,999 | -0.04(-0.14%) |
Oct 11, 2016 | 30.07 | 30.08 | 29.51 | 29.57 | 4,307,693 | -0.63(-2.09%) |
Oct 10, 2016 | 30.14 | 30.29 | 30.13 | 30.20 | 2,253,325 | +0.06(+0.19%) |
Oct 07, 2016 | 30.02 | 30.18 | 29.95 | 30.14 | 3,103,528 | +0.04(+0.14%) |
Oct 06, 2016 | 30.10 | 30.17 | 30.01 | 30.10 | 2,438,662 | -0.30(-0.99%) |
Oct 05, 2016 | 30.40 | 30.48 | 30.31 | 30.40 | 2,976,311 | -0.08(-0.25%) |
Oct 04, 2016 | 30.80 | 30.82 | 30.33 | 30.48 | 4,646,720 | +0.15(+0.51%) |
Oct 03, 2016 | 30.33 | 30.37 | 30.16 | 30.33 | 3,352,912 | +0.06(+0.21%) |
Sep 30, 2016 | 30.10 | 30.36 | 30.05 | 30.26 | 3,688,269 | +0.16(+0.54%) |
Sep 29, 2016 | 30.62 | 30.64 | 30.01 | 30.10 | 4,886,174 | -0.54(-1.76%) |
Sep 28, 2016 | 30.68 | 30.72 | 30.38 | 30.64 | 2,789,699 | +0.25(+0.81%) |
Sep 27, 2016 | 30.05 | 30.41 | 29.97 | 30.40 | 2,954,952 | +0.25(+0.84%) |
Sep 26, 2016 | 30.24 | 30.24 | 30.08 | 30.14 | 2,931,458 | -0.32(-1.06%) |
Sep 23, 2016 | 30.31 | 30.54 | 30.30 | 30.47 | 3,032,770 | -0.11(-0.37%) |
Sep 22, 2016 | 30.61 | 30.78 | 30.54 | 30.58 | 2,706,401 | +0.26(+0.86%) |
Sep 21, 2016 | 30.17 | 30.35 | 29.92 | 30.32 | 4,600,292 | +0.11(+0.35%) |
Sep 20, 2016 | 30.40 | 30.46 | 30.19 | 30.21 | 3,679,449 | -0.17(-0.55%) |
Sep 19, 2016 | 30.50 | 30.53 | 30.33 | 30.38 | 3,124,865 | +0.29(+0.98%) |
Sep 16, 2016 | 30.23 | 30.33 | 29.96 | 30.09 | 4,569,117 | -0.46(-1.52%) |
Sep 15, 2016 | 30.26 | 30.61 | 30.14 | 30.55 | 2,720,258 | +0.27(+0.90%) |
Sep 14, 2016 | 30.18 | 30.33 | 30.04 | 30.28 | 3,875,775 | +0.45(+1.51%) |
Sep 13, 2016 | 30.19 | 30.22 | 29.77 | 29.83 | 5,208,981 | -0.55(-1.82%) |
Sep 12, 2016 | 29.82 | 30.42 | 29.81 | 30.38 | 4,581,124 | +0.56(+1.88%) |
Sep 09, 2016 | 30.11 | 30.17 | 29.82 | 29.82 | 4,881,900 | -0.81(-2.63%) |
Sep 08, 2016 | 30.64 | 30.74 | 30.57 | 30.63 | 3,411,355 | -0.12(-0.39%) |
Sep 07, 2016 | 30.68 | 30.89 | 30.68 | 30.75 | 4,390,761 | -0.12(-0.39%) |
Sep 06, 2016 | 30.93 | 31.01 | 30.79 | 30.87 | 4,195,917 | -0.19(-0.61%) |
Sep 02, 2016 | 30.80 | 31.06 | 31.06 | 31.06 | 5,579,663 | +0.90(+2.98%) |