Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.53 | 26.56 | 25.46 | 25.49 | 8,022,021 | -1.03(-3.88%) |
Nov 29, 2016 | 26.25 | 26.73 | 26.19 | 26.52 | 3,725,592 | +0.32(+1.23%) |
Nov 28, 2016 | 26.44 | 26.44 | 26.04 | 26.20 | 3,439,974 | -0.36(-1.35%) |
Nov 25, 2016 | 26.55 | 26.69 | 26.46 | 26.56 | 1,140,650 | +0.06(+0.24%) |
Nov 23, 2016 | 26.49 | 26.49 | 26.49 | 0 | +0.17(+0.66%) | |
Nov 22, 2016 | 26.54 | 26.60 | 26.19 | 26.32 | 3,211,558 | -0.17(-0.66%) |
Nov 21, 2016 | 26.24 | 26.53 | 26.05 | 26.49 | 4,652,175 | +0.34(+1.30%) |
Nov 18, 2016 | 26.17 | 26.43 | 26.08 | 26.15 | 4,002,359 | -0.03(-0.11%) |
Nov 17, 2016 | 25.90 | 26.56 | 25.87 | 26.18 | 5,094,171 | +0.71(+2.81%) |
Nov 16, 2016 | 25.85 | 25.89 | 25.38 | 25.46 | 4,361,156 | -0.48(-1.84%) |
Nov 15, 2016 | 25.87 | 26.45 | 25.40 | 25.94 | 7,791,694 | +0.31(+1.22%) |
Nov 14, 2016 | 25.20 | 25.64 | 25.02 | 25.63 | 6,269,080 | +0.59(+2.34%) |
Nov 11, 2016 | 25.15 | 25.66 | 25.00 | 25.04 | 8,649,039 | -0.17(-0.69%) |
Nov 10, 2016 | 25.31 | 25.78 | 24.91 | 25.22 | 15,205,845 | -0.02(-0.07%) |
Nov 09, 2016 | 24.91 | 25.49 | 24.46 | 25.24 | 10,085,788 | -0.21(-0.83%) |
Nov 08, 2016 | 25.47 | 25.85 | 24.90 | 25.45 | 14,026,014 | -1.47(-5.45%) |
Nov 07, 2016 | 26.83 | 26.98 | 26.57 | 26.91 | 5,782,907 | +0.57(+2.16%) |
Nov 04, 2016 | 25.95 | 26.90 | 25.84 | 26.34 | 6,655,258 | +0.42(+1.63%) |
Nov 03, 2016 | 26.31 | 26.38 | 25.91 | 25.92 | 4,357,471 | -0.29(-1.12%) |
Nov 02, 2016 | 26.25 | 26.43 | 25.95 | 26.22 | 2,991,950 | -0.05(-0.17%) |
Nov 01, 2016 | 26.42 | 26.63 | 26.01 | 26.26 | 2,799,622 | -0.16(-0.59%) |
Oct 31, 2016 | 26.33 | 26.59 | 26.27 | 26.42 | 2,956,081 | +0.17(+0.66%) |
Oct 28, 2016 | 25.76 | 26.45 | 25.73 | 26.24 | 3,491,009 | +0.53(+2.07%) |
Oct 27, 2016 | 26.27 | 26.35 | 25.45 | 25.71 | 6,400,704 | -0.48(-1.82%) |
Oct 26, 2016 | 26.32 | 26.44 | 26.08 | 26.19 | 5,305,234 | -0.21(-0.80%) |
Oct 25, 2016 | 26.66 | 26.66 | 26.21 | 26.40 | 4,152,124 | -0.44(-1.64%) |
Oct 24, 2016 | 26.83 | 27.03 | 26.77 | 26.84 | 3,308,270 | +0.19(+0.72%) |
Oct 21, 2016 | 26.68 | 26.83 | 26.56 | 26.65 | 4,546,986 | -0.27(-0.99%) |
Oct 20, 2016 | 27.05 | 27.07 | 26.58 | 26.91 | 5,665,097 | -0.33(-1.21%) |
Oct 19, 2016 | 27.06 | 27.28 | 26.74 | 27.24 | 4,654,784 | +0.30(+1.12%) |
Oct 18, 2016 | 26.66 | 27.07 | 26.47 | 26.94 | 3,752,604 | +0.55(+2.08%) |
Oct 17, 2016 | 26.50 | 26.78 | 26.28 | 26.39 | 4,612,970 | -0.07(-0.28%) |
Oct 14, 2016 | 26.59 | 26.85 | 26.36 | 26.46 | 5,127,119 | +0.00(+0.00%) |
Oct 13, 2016 | 26.75 | 26.76 | 26.31 | 26.46 | 4,669,548 | -0.54(-2.00%) |
Oct 12, 2016 | 26.85 | 27.14 | 26.72 | 27.00 | 3,131,098 | +0.25(+0.92%) |
Oct 11, 2016 | 27.10 | 27.17 | 26.62 | 26.76 | 2,864,072 | -0.38(-1.42%) |
Oct 10, 2016 | 27.44 | 27.59 | 27.08 | 27.14 | 3,984,713 | +0.02(+0.07%) |
Oct 07, 2016 | 27.79 | 28.06 | 27.06 | 27.12 | 3,828,839 | -0.62(-2.25%) |
Oct 06, 2016 | 27.41 | 27.85 | 27.27 | 27.75 | 2,495,397 | +0.18(+0.67%) |
Oct 05, 2016 | 27.56 | 27.83 | 27.51 | 27.56 | 2,978,869 | +0.16(+0.60%) |
Oct 04, 2016 | 27.59 | 27.93 | 27.30 | 27.40 | 4,250,125 | -0.16(-0.60%) |
Oct 03, 2016 | 27.54 | 27.64 | 27.35 | 27.56 | 2,394,999 | -0.11(-0.40%) |
Sep 30, 2016 | 27.79 | 27.86 | 27.47 | 27.67 | 4,745,669 | +0.05(+0.20%) |
Sep 29, 2016 | 27.83 | 28.07 | 27.54 | 27.62 | 5,050,821 | -0.16(-0.59%) |
Sep 28, 2016 | 27.54 | 27.82 | 27.45 | 27.78 | 2,733,316 | +0.27(+1.00%) |
Sep 27, 2016 | 27.39 | 27.72 | 27.27 | 27.51 | 3,697,700 | +0.09(+0.33%) |
Sep 26, 2016 | 27.54 | 27.72 | 27.23 | 27.42 | 6,754,714 | -0.24(-0.86%) |
Sep 23, 2016 | 27.95 | 28.18 | 27.65 | 27.65 | 3,449,591 | -0.39(-1.41%) |
Sep 22, 2016 | 27.99 | 28.29 | 27.90 | 28.05 | 3,654,604 | +0.32(+1.16%) |
Sep 21, 2016 | 27.47 | 27.76 | 27.15 | 27.73 | 5,023,794 | +0.29(+1.07%) |
Sep 20, 2016 | 28.07 | 28.07 | 27.34 | 27.43 | 5,169,137 | -0.48(-1.71%) |
Sep 19, 2016 | 27.65 | 28.31 | 27.65 | 27.91 | 3,694,320 | +0.45(+1.64%) |
Sep 16, 2016 | 27.69 | 27.86 | 27.37 | 27.46 | 5,675,012 | -0.46(-1.64%) |
Sep 15, 2016 | 27.59 | 28.01 | 27.44 | 27.92 | 4,374,199 | +0.33(+1.20%) |
Sep 14, 2016 | 27.53 | 27.83 | 27.39 | 27.59 | 4,957,552 | +0.07(+0.27%) |
Sep 13, 2016 | 28.24 | 28.38 | 27.36 | 27.52 | 6,720,840 | -0.49(-1.77%) |
Sep 12, 2016 | 27.47 | 28.15 | 27.43 | 28.01 | 5,731,250 | +0.32(+1.16%) |
Sep 09, 2016 | 28.62 | 28.63 | 27.48 | 27.69 | 4,877,513 | -1.21(-4.19%) |
Sep 08, 2016 | 29.29 | 29.29 | 28.88 | 28.90 | 3,159,455 | -0.44(-1.50%) |
Sep 07, 2016 | 28.78 | 29.50 | 28.78 | 29.34 | 3,610,536 | +0.52(+1.81%) |
Sep 06, 2016 | 28.99 | 29.17 | 28.68 | 28.82 | 3,065,762 | -0.15(-0.51%) |
Sep 02, 2016 | 29.12 | 28.96 | 28.96 | 28.96 | 3,381,617 | +0.05(+0.16%) |