Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.02 | 29.80 | 28.84 | 29.62 | 5,163,478 | +0.82(+2.84%) |
Nov 29, 2016 | 28.63 | 28.99 | 28.43 | 28.81 | 3,146,999 | +0.13(+0.44%) |
Nov 28, 2016 | 28.92 | 28.92 | 28.60 | 28.68 | 2,557,463 | -0.17(-0.59%) |
Nov 25, 2016 | 28.81 | 28.98 | 28.81 | 28.85 | 817,107 | +0.02(+0.06%) |
Nov 23, 2016 | 28.83 | 28.83 | 28.83 | 0 | -0.21(-0.73%) | |
Nov 22, 2016 | 28.89 | 29.08 | 28.77 | 29.04 | 4,542,944 | +0.34(+1.18%) |
Nov 21, 2016 | 28.32 | 28.73 | 28.32 | 28.70 | 4,416,429 | +0.56(+1.99%) |
Nov 18, 2016 | 28.16 | 28.27 | 28.05 | 28.14 | 2,882,930 | -0.12(-0.42%) |
Nov 17, 2016 | 28.05 | 28.37 | 28.02 | 28.26 | 2,558,001 | +0.24(+0.86%) |
Nov 16, 2016 | 27.77 | 28.06 | 27.61 | 28.02 | 2,785,044 | +0.03(+0.10%) |
Nov 15, 2016 | 27.67 | 28.08 | 27.53 | 28.00 | 3,285,392 | +0.42(+1.51%) |
Nov 14, 2016 | 27.83 | 27.99 | 27.51 | 27.58 | 5,650,018 | -0.16(-0.58%) |
Nov 11, 2016 | 28.16 | 28.32 | 27.66 | 27.74 | 4,712,299 | -0.50(-1.76%) |
Nov 10, 2016 | 27.89 | 28.75 | 27.58 | 28.24 | 6,584,338 | +0.47(+1.69%) |
Nov 09, 2016 | 27.51 | 27.82 | 27.10 | 27.77 | 4,746,950 | -0.01(-0.05%) |
Nov 08, 2016 | 27.71 | 28.03 | 26.92 | 27.78 | 4,099,121 | +0.05(+0.17%) |
Nov 07, 2016 | 27.51 | 28.16 | 27.51 | 27.74 | 4,874,375 | +0.60(+2.19%) |
Nov 04, 2016 | 27.30 | 27.38 | 27.07 | 27.14 | 2,955,703 | -0.11(-0.41%) |
Nov 03, 2016 | 27.49 | 27.59 | 27.17 | 27.25 | 2,602,601 | -0.23(-0.85%) |
Nov 02, 2016 | 27.19 | 27.60 | 27.18 | 27.49 | 3,267,947 | +0.22(+0.79%) |
Nov 01, 2016 | 27.74 | 27.84 | 26.97 | 27.27 | 3,196,720 | -0.36(-1.31%) |
Oct 31, 2016 | 27.83 | 28.04 | 27.62 | 27.63 | 2,713,864 | -0.22(-0.80%) |
Oct 28, 2016 | 27.99 | 28.31 | 27.78 | 27.86 | 4,562,121 | -0.18(-0.63%) |
Oct 27, 2016 | 27.83 | 28.13 | 27.76 | 28.03 | 5,030,699 | +0.25(+0.90%) |
Oct 26, 2016 | 28.28 | 28.36 | 27.57 | 27.78 | 5,208,212 | -0.65(-2.29%) |
Oct 25, 2016 | 28.15 | 28.47 | 28.08 | 28.43 | 3,250,927 | +0.30(+1.07%) |
Oct 24, 2016 | 28.48 | 28.67 | 28.09 | 28.13 | 3,871,446 | -0.30(-1.05%) |
Oct 21, 2016 | 28.08 | 28.49 | 28.00 | 28.43 | 4,721,109 | +0.20(+0.73%) |
Oct 20, 2016 | 28.97 | 29.14 | 28.11 | 28.23 | 7,289,938 | -0.84(-2.88%) |
Oct 19, 2016 | 29.17 | 29.95 | 28.87 | 29.06 | 17,193,450 | -0.59(-2.00%) |
Oct 18, 2016 | 29.32 | 29.74 | 29.22 | 29.66 | 6,639,683 | +0.60(+2.05%) |
Oct 17, 2016 | 28.91 | 29.20 | 28.70 | 29.06 | 3,853,163 | -0.07(-0.24%) |
Oct 14, 2016 | 29.56 | 29.76 | 29.12 | 29.13 | 6,176,387 | -0.30(-1.01%) |
Oct 13, 2016 | 29.08 | 29.56 | 28.85 | 29.43 | 3,427,752 | +0.18(+0.61%) |
Oct 12, 2016 | 29.50 | 29.56 | 29.09 | 29.25 | 2,295,665 | -0.21(-0.73%) |
Oct 11, 2016 | 29.62 | 29.81 | 29.32 | 29.47 | 3,414,876 | -0.14(-0.48%) |
Oct 10, 2016 | 29.50 | 29.66 | 29.37 | 29.61 | 1,938,677 | +0.21(+0.71%) |
Oct 07, 2016 | 29.50 | 29.51 | 28.94 | 29.40 | 4,250,400 | -0.19(-0.63%) |
Oct 06, 2016 | 29.92 | 29.97 | 29.47 | 29.59 | 6,428,702 | -0.32(-1.09%) |
Oct 05, 2016 | 29.45 | 29.97 | 29.44 | 29.91 | 4,085,897 | +0.58(+1.97%) |
Oct 04, 2016 | 29.65 | 29.77 | 29.24 | 29.33 | 2,359,530 | -0.21(-0.71%) |
Oct 03, 2016 | 29.31 | 29.74 | 29.31 | 29.54 | 2,383,819 | +0.03(+0.09%) |
Sep 30, 2016 | 29.36 | 29.62 | 29.26 | 29.52 | 4,031,975 | +0.40(+1.39%) |
Sep 29, 2016 | 29.10 | 29.27 | 28.90 | 29.11 | 4,061,676 | +0.10(+0.36%) |
Sep 28, 2016 | 28.41 | 29.13 | 28.41 | 29.01 | 3,807,850 | +0.61(+2.15%) |
Sep 27, 2016 | 28.18 | 28.69 | 28.12 | 28.40 | 2,482,151 | +0.12(+0.43%) |
Sep 26, 2016 | 28.18 | 28.43 | 28.04 | 28.28 | 1,789,867 | -0.03(-0.11%) |
Sep 23, 2016 | 28.40 | 28.60 | 28.30 | 28.31 | 1,812,574 | -0.23(-0.81%) |
Sep 22, 2016 | 28.87 | 28.96 | 28.48 | 28.54 | 2,733,002 | -0.02(-0.08%) |
Sep 21, 2016 | 28.07 | 28.60 | 28.05 | 28.56 | 2,357,755 | +0.66(+2.38%) |
Sep 20, 2016 | 28.49 | 28.59 | 27.86 | 27.90 | 4,167,524 | -0.45(-1.57%) |
Sep 19, 2016 | 28.63 | 28.70 | 28.26 | 28.35 | 2,222,428 | -0.04(-0.16%) |
Sep 16, 2016 | 28.44 | 28.53 | 28.14 | 28.39 | 4,159,284 | -0.25(-0.87%) |
Sep 15, 2016 | 28.33 | 28.70 | 28.20 | 28.64 | 3,966,751 | +0.23(+0.82%) |
Sep 14, 2016 | 28.44 | 28.80 | 28.21 | 28.41 | 3,723,255 | -0.12(-0.43%) |
Sep 13, 2016 | 28.62 | 28.82 | 28.29 | 28.53 | 3,847,687 | -0.46(-1.59%) |
Sep 12, 2016 | 28.38 | 29.25 | 28.23 | 28.99 | 4,355,601 | +0.46(+1.60%) |
Sep 09, 2016 | 29.32 | 29.46 | 28.53 | 28.53 | 5,083,890 | -1.24(-4.17%) |
Sep 08, 2016 | 30.11 | 30.27 | 29.49 | 29.77 | 4,216,723 | -0.34(-1.14%) |
Sep 07, 2016 | 30.04 | 30.40 | 29.96 | 30.12 | 2,924,081 | +0.13(+0.43%) |
Sep 06, 2016 | 30.14 | 30.33 | 29.91 | 29.99 | 2,897,403 | +0.12(+0.41%) |
Sep 02, 2016 | 30.02 | 29.87 | 29.87 | 29.87 | 1,991,737 | +0.14(+0.45%) |