Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.25 | 24.31 | 23.52 | 23.52 | 13,063,381 | -0.69(-2.85%) |
Nov 29, 2016 | 24.65 | 24.72 | 24.19 | 24.21 | 8,364,012 | -0.43(-1.75%) |
Nov 28, 2016 | 24.66 | 24.84 | 24.56 | 24.64 | 7,504,350 | -0.02(-0.08%) |
Nov 25, 2016 | 24.58 | 24.83 | 24.52 | 24.66 | 3,946,661 | +0.26(+1.07%) |
Nov 23, 2016 | 24.40 | 24.40 | 24.40 | 0 | -0.84(-3.33%) | |
Nov 22, 2016 | 25.82 | 25.90 | 25.23 | 25.24 | 10,366,941 | -0.30(-1.17%) |
Nov 21, 2016 | 24.94 | 25.56 | 24.86 | 25.54 | 11,040,498 | +0.75(+3.03%) |
Nov 18, 2016 | 24.45 | 24.83 | 24.31 | 24.79 | 9,857,792 | +0.53(+2.18%) |
Nov 17, 2016 | 24.65 | 24.83 | 24.26 | 24.26 | 8,752,032 | -0.26(-1.06%) |
Nov 16, 2016 | 24.70 | 24.79 | 24.42 | 24.52 | 8,711,404 | -0.20(-0.81%) |
Nov 15, 2016 | 24.50 | 24.78 | 24.05 | 24.72 | 12,753,883 | +0.41(+1.69%) |
Nov 14, 2016 | 24.43 | 24.46 | 24.02 | 24.31 | 12,285,468 | +0.51(+2.14%) |
Nov 11, 2016 | 23.83 | 23.99 | 23.58 | 23.80 | 9,553,943 | -0.01(-0.04%) |
Nov 10, 2016 | 24.61 | 24.64 | 23.81 | 23.81 | 15,049,697 | -0.48(-1.98%) |
Nov 09, 2016 | 23.90 | 24.42 | 23.77 | 24.29 | 10,429,358 | +0.13(+0.54%) |
Nov 08, 2016 | 23.69 | 24.36 | 23.62 | 24.16 | 15,355,319 | +0.84(+3.60%) |
Nov 07, 2016 | 23.36 | 23.45 | 23.03 | 23.32 | 21,786,874 | +0.27(+1.17%) |
Nov 04, 2016 | 23.29 | 23.56 | 22.92 | 23.05 | 21,633,402 | +0.05(+0.22%) |
Nov 03, 2016 | 23.90 | 24.20 | 22.86 | 23.00 | 30,038,470 | -1.18(-4.88%) |
Nov 02, 2016 | 25.00 | 25.08 | 24.17 | 24.18 | 21,126,580 | -0.79(-3.16%) |
Nov 01, 2016 | 26.50 | 26.50 | 24.88 | 24.97 | 36,114,604 | -1.61(-6.06%) |
Oct 31, 2016 | 28.03 | 26.46 | 26.58 | 71,942,960 | -3.81(-12.54%) | |
Oct 28, 2016 | 30.21 | 31.00 | 29.81 | 30.39 | 15,382,989 | -0.61(-1.97%) |
Oct 27, 2016 | 28.31 | 33.45 | 27.82 | 31.00 | 36,625,592 | +2.75(+9.73%) |
Oct 26, 2016 | 28.41 | 28.42 | 28.06 | 28.25 | 3,289,316 | -0.20(-0.70%) |
Oct 25, 2016 | 28.59 | 28.28 | 28.45 | 3,390,382 | +0.13(+0.46%) | |
Oct 24, 2016 | 28.28 | 28.68 | 28.17 | 28.32 | 3,193,735 | +0.11(+0.39%) |
Oct 21, 2016 | 27.85 | 28.33 | 27.83 | 28.21 | 4,790,620 | +0.24(+0.86%) |
Oct 20, 2016 | 28.14 | 28.18 | 27.77 | 27.97 | 4,336,602 | -0.21(-0.75%) |
Oct 19, 2016 | 27.99 | 28.31 | 27.89 | 28.18 | 3,274,349 | +0.28(+1.00%) |
Oct 18, 2016 | 27.49 | 27.99 | 27.45 | 27.90 | 3,770,437 | +0.53(+1.94%) |
Oct 17, 2016 | 27.32 | 27.61 | 27.20 | 27.37 | 3,118,122 | +0.03(+0.11%) |
Oct 14, 2016 | 27.49 | 27.64 | 27.31 | 27.34 | 2,003,263 | -0.05(-0.18%) |
Oct 13, 2016 | 27.43 | 27.62 | 27.09 | 27.39 | 2,750,712 | -0.18(-0.65%) |
Oct 12, 2016 | 27.65 | 27.79 | 27.51 | 27.57 | 2,580,380 | -0.07(-0.25%) |
Oct 11, 2016 | 27.89 | 28.10 | 27.56 | 27.64 | 5,412,856 | -0.20(-0.72%) |
Oct 10, 2016 | 27.88 | 28.14 | 27.70 | 27.84 | 3,118,235 | +0.08(+0.29%) |
Oct 07, 2016 | 27.11 | 29.08 | 27.00 | 27.76 | 13,519,671 | +0.79(+2.93%) |
Oct 06, 2016 | 27.00 | 27.03 | 26.66 | 26.97 | 3,531,399 | -0.06(-0.22%) |
Oct 05, 2016 | 27.13 | 27.27 | 26.84 | 27.03 | 4,826,467 | -0.05(-0.18%) |
Oct 04, 2016 | 27.52 | 27.55 | 26.90 | 27.08 | 4,342,517 | -0.44(-1.60%) |
Oct 03, 2016 | 27.44 | 27.56 | 27.33 | 27.52 | 3,048,400 | +0.09(+0.33%) |
Sep 30, 2016 | 27.69 | 27.81 | 27.42 | 27.43 | 3,359,452 | -0.09(-0.33%) |
Sep 29, 2016 | 27.49 | 27.74 | 27.29 | 27.52 | 2,609,172 | -0.03(-0.11%) |
Sep 28, 2016 | 27.35 | 27.57 | 27.13 | 27.55 | 2,597,962 | +0.20(+0.73%) |
Sep 27, 2016 | 27.33 | 27.51 | 27.10 | 27.35 | 2,839,391 | +0.04(+0.15%) |
Sep 26, 2016 | 27.39 | 27.49 | 27.21 | 27.31 | 2,357,661 | -0.11(-0.40%) |
Sep 23, 2016 | 27.46 | 27.62 | 27.32 | 27.42 | 3,853,878 | -0.19(-0.69%) |
Sep 22, 2016 | 27.08 | 27.72 | 26.95 | 27.61 | 5,094,979 | +0.69(+2.56%) |
Sep 21, 2016 | 26.84 | 27.20 | 26.65 | 26.92 | 4,296,810 | +0.17(+0.64%) |
Sep 20, 2016 | 27.25 | 27.28 | 26.72 | 26.75 | 3,345,411 | -0.29(-1.07%) |
Sep 19, 2016 | 26.98 | 27.25 | 26.81 | 27.04 | 4,457,047 | +0.15(+0.56%) |
Sep 16, 2016 | 26.96 | 27.00 | 26.51 | 26.89 | 7,114,403 | -0.09(-0.33%) |
Sep 15, 2016 | 27.39 | 27.59 | 26.94 | 26.98 | 7,596,514 | -0.45(-1.64%) |
Sep 14, 2016 | 27.48 | 27.68 | 27.32 | 27.43 | 2,958,109 | -0.01(-0.04%) |
Sep 13, 2016 | 27.80 | 27.84 | 27.18 | 27.44 | 4,497,058 | -0.60(-2.14%) |
Sep 12, 2016 | 27.63 | 28.11 | 27.42 | 28.04 | 4,771,966 | +0.18(+0.65%) |
Sep 09, 2016 | 28.35 | 28.94 | 27.86 | 27.86 | 7,008,383 | -0.49(-1.73%) |
Sep 08, 2016 | 28.40 | 28.43 | 28.23 | 28.35 | 3,404,237 | -0.05(-0.18%) |
Sep 07, 2016 | 28.17 | 28.42 | 28.08 | 28.40 | 3,210,762 | +0.23(+0.82%) |
Sep 06, 2016 | 27.96 | 28.27 | 27.92 | 28.17 | 2,992,260 | +0.23(+0.82%) |
Sep 02, 2016 | 27.92 | 27.94 | 27.94 | 27.94 | 3,048,200 | +0.20(+0.72%) |