Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.41 | 29.65 | 29.20 | 29.27 | 18,499,936 | -0.03(-0.12%) |
Nov 29, 2016 | 28.84 | 29.31 | 28.70 | 29.30 | 14,872,970 | +0.44(+1.53%) |
Nov 28, 2016 | 29.12 | 29.14 | 28.79 | 28.86 | 13,578,019 | -0.17(-0.58%) |
Nov 25, 2016 | 28.82 | 29.09 | 28.76 | 29.03 | 6,273,745 | +0.33(+1.15%) |
Nov 23, 2016 | 28.70 | 28.70 | 28.70 | 0 | +0.04(+0.15%) | |
Nov 22, 2016 | 27.82 | 28.67 | 27.78 | 28.66 | 14,490,650 | +0.68(+2.42%) |
Nov 21, 2016 | 28.17 | 28.21 | 27.95 | 27.98 | 13,749,155 | +0.01(+0.03%) |
Nov 18, 2016 | 28.31 | 28.33 | 27.94 | 27.97 | 10,166,355 | -0.36(-1.26%) |
Nov 17, 2016 | 27.95 | 28.34 | 27.76 | 28.33 | 13,810,267 | +0.16(+0.57%) |
Nov 16, 2016 | 28.28 | 28.28 | 28.03 | 28.17 | 10,407,183 | -0.17(-0.60%) |
Nov 15, 2016 | 28.23 | 28.48 | 28.06 | 28.34 | 12,866,667 | +0.13(+0.45%) |
Nov 14, 2016 | 28.73 | 29.18 | 28.01 | 28.21 | 23,847,898 | -0.63(-2.18%) |
Nov 11, 2016 | 27.54 | 29.06 | 27.45 | 28.84 | 38,982,952 | +1.09(+3.94%) |
Nov 10, 2016 | 26.22 | 27.83 | 26.20 | 27.74 | 32,809,086 | +1.50(+5.72%) |
Nov 09, 2016 | 26.20 | 26.21 | 25.61 | 26.24 | 45,529,372 | -0.65(-2.43%) |
Nov 08, 2016 | 27.04 | 27.10 | 26.62 | 26.89 | 12,224,779 | -0.25(-0.91%) |
Nov 07, 2016 | 26.77 | 27.25 | 26.73 | 27.14 | 15,995,040 | +0.73(+2.76%) |
Nov 04, 2016 | 26.28 | 26.73 | 26.23 | 26.41 | 15,066,703 | +0.08(+0.29%) |
Nov 03, 2016 | 26.66 | 26.82 | 26.23 | 26.34 | 16,186,606 | -0.32(-1.21%) |
Nov 02, 2016 | 26.56 | 26.89 | 26.54 | 26.66 | 13,877,417 | -0.03(-0.10%) |
Nov 01, 2016 | 26.87 | 27.19 | 26.44 | 26.68 | 17,304,140 | -0.10(-0.38%) |
Oct 31, 2016 | 26.63 | 26.83 | 26.57 | 26.78 | 9,384,096 | +0.24(+0.89%) |
Oct 28, 2016 | 26.56 | 26.92 | 26.46 | 26.55 | 12,472,147 | -0.01(-0.03%) |
Oct 27, 2016 | 26.91 | 26.94 | 26.44 | 26.56 | 24,363,314 | -0.21(-0.79%) |
Oct 26, 2016 | 26.46 | 26.90 | 26.38 | 26.77 | 17,643,838 | -0.02(-0.06%) |
Oct 25, 2016 | 27.84 | 27.84 | 26.61 | 26.78 | 40,191,316 | -1.17(-4.18%) |
Oct 24, 2016 | 27.28 | 28.04 | 27.25 | 27.95 | 23,868,342 | +0.80(+2.93%) |
Oct 21, 2016 | 26.77 | 27.27 | 26.68 | 27.16 | 14,128,643 | +0.25(+0.91%) |
Oct 20, 2016 | 26.94 | 27.01 | 26.61 | 26.91 | 9,529,746 | -0.08(-0.31%) |
Oct 19, 2016 | 26.73 | 27.11 | 26.68 | 27.00 | 10,804,906 | +0.38(+1.43%) |
Oct 18, 2016 | 26.98 | 27.02 | 26.44 | 26.62 | 9,406,726 | -0.14(-0.51%) |
Oct 17, 2016 | 26.99 | 27.17 | 26.73 | 26.75 | 8,818,928 | -0.26(-0.97%) |
Oct 14, 2016 | 26.92 | 27.12 | 26.85 | 27.01 | 13,102,126 | +0.31(+1.14%) |
Oct 13, 2016 | 26.68 | 26.81 | 26.17 | 26.71 | 14,279,161 | -0.14(-0.54%) |
Oct 12, 2016 | 27.04 | 27.12 | 26.83 | 26.85 | 6,603,640 | -0.18(-0.66%) |
Oct 11, 2016 | 27.32 | 27.36 | 26.86 | 27.03 | 9,411,631 | -0.22(-0.81%) |
Oct 10, 2016 | 27.39 | 27.63 | 27.22 | 27.25 | 7,190,504 | -0.16(-0.59%) |
Oct 07, 2016 | 27.55 | 27.63 | 27.17 | 27.41 | 10,511,078 | -0.16(-0.58%) |
Oct 06, 2016 | 27.58 | 27.67 | 27.30 | 27.57 | 10,159,200 | -0.13(-0.46%) |
Oct 05, 2016 | 27.39 | 27.79 | 27.32 | 27.70 | 13,087,893 | +0.43(+1.59%) |
Oct 04, 2016 | 27.19 | 27.52 | 27.16 | 27.27 | 10,035,354 | +0.11(+0.41%) |
Oct 03, 2016 | 26.82 | 27.33 | 26.79 | 27.16 | 13,420,466 | +0.23(+0.85%) |
Sep 30, 2016 | 26.81 | 27.08 | 26.76 | 26.93 | 10,978,954 | +0.25(+0.92%) |
Sep 29, 2016 | 26.93 | 27.09 | 26.66 | 26.68 | 10,398,761 | -0.36(-1.32%) |
Sep 28, 2016 | 26.91 | 27.07 | 26.73 | 27.04 | 12,619,124 | +0.25(+0.95%) |
Sep 27, 2016 | 26.93 | 27.09 | 26.73 | 26.78 | 17,049,192 | -0.17(-0.63%) |
Sep 26, 2016 | 27.14 | 27.23 | 26.91 | 26.95 | 14,983,855 | -0.27(-1.00%) |
Sep 23, 2016 | 27.21 | 27.44 | 27.17 | 27.23 | 11,576,106 | -0.23(-0.83%) |
Sep 22, 2016 | 27.35 | 27.52 | 27.35 | 27.45 | 14,196,776 | +0.24(+0.87%) |
Sep 21, 2016 | 26.89 | 27.26 | 26.89 | 27.22 | 17,069,440 | +0.39(+1.45%) |
Sep 20, 2016 | 27.05 | 27.07 | 26.56 | 26.83 | 15,190,754 | -0.06(-0.22%) |
Sep 19, 2016 | 27.04 | 27.19 | 26.84 | 26.89 | 38,029,456 | +0.64(+2.42%) |
Sep 16, 2016 | 26.39 | 26.39 | 25.94 | 26.25 | 15,078,486 | -0.13(-0.48%) |
Sep 15, 2016 | 26.06 | 26.47 | 26.06 | 26.38 | 15,890,950 | +0.35(+1.33%) |
Sep 14, 2016 | 26.10 | 26.17 | 25.84 | 26.03 | 15,222,913 | -0.19(-0.74%) |
Sep 13, 2016 | 26.29 | 26.40 | 26.12 | 26.23 | 19,068,536 | -0.20(-0.77%) |
Sep 12, 2016 | 25.73 | 26.57 | 25.54 | 26.43 | 20,350,894 | +0.59(+2.30%) |
Sep 09, 2016 | 26.65 | 26.75 | 25.74 | 25.84 | 26,517,008 | -1.04(-3.88%) |
Sep 08, 2016 | 27.00 | 27.12 | 26.85 | 26.88 | 13,929,636 | -0.15(-0.56%) |
Sep 07, 2016 | 27.12 | 27.12 | 26.80 | 27.03 | 14,811,753 | +0.13(+0.47%) |
Sep 06, 2016 | 27.01 | 27.09 | 26.68 | 26.90 | 20,017,182 | -0.03(-0.12%) |
Sep 02, 2016 | 26.70 | 26.94 | 26.94 | 26.94 | 12,928,027 | +0.30(+1.13%) |