Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.99 | 26.06 | 25.34 | 25.35 | 15,113,507 | -0.64(-2.46%) |
Nov 29, 2016 | 26.03 | 26.26 | 25.98 | 25.99 | 7,987,905 | -0.05(-0.21%) |
Nov 28, 2016 | 26.29 | 26.34 | 26.01 | 26.04 | 7,888,056 | -0.35(-1.31%) |
Nov 25, 2016 | 26.38 | 26.43 | 26.21 | 26.39 | 3,374,390 | +0.05(+0.17%) |
Nov 23, 2016 | 26.34 | 26.34 | 26.34 | 0 | -0.15(-0.55%) | |
Nov 22, 2016 | 26.84 | 26.84 | 26.37 | 26.49 | 8,083,893 | +0.05(+0.21%) |
Nov 21, 2016 | 26.19 | 26.56 | 26.13 | 26.44 | 8,091,167 | +0.28(+1.08%) |
Nov 18, 2016 | 26.29 | 26.39 | 26.04 | 26.15 | 12,800,555 | -0.16(-0.62%) |
Nov 17, 2016 | 25.86 | 26.36 | 25.84 | 26.32 | 9,754,584 | +0.49(+1.91%) |
Nov 16, 2016 | 25.88 | 26.34 | 25.81 | 25.82 | 11,621,756 | -0.15(-0.56%) |
Nov 15, 2016 | 25.55 | 26.23 | 25.55 | 25.97 | 10,372,351 | +0.55(+2.15%) |
Nov 14, 2016 | 26.10 | 26.20 | 25.40 | 25.42 | 13,598,191 | -0.68(-2.62%) |
Nov 11, 2016 | 25.50 | 26.23 | 25.48 | 26.11 | 10,535,522 | +0.44(+1.70%) |
Nov 10, 2016 | 25.88 | 26.21 | 25.55 | 25.67 | 13,334,406 | -0.12(-0.46%) |
Nov 09, 2016 | 24.92 | 25.95 | 24.91 | 25.79 | 12,796,336 | +0.24(+0.93%) |
Nov 08, 2016 | 25.61 | 25.75 | 25.19 | 25.55 | 15,615,680 | -0.19(-0.74%) |
Nov 07, 2016 | 25.83 | 25.86 | 25.60 | 25.74 | 10,007,557 | +0.26(+1.04%) |
Nov 04, 2016 | 25.62 | 25.79 | 25.47 | 25.48 | 8,001,214 | -0.10(-0.39%) |
Nov 03, 2016 | 25.68 | 25.93 | 25.54 | 25.58 | 6,817,397 | -0.18(-0.71%) |
Nov 02, 2016 | 25.74 | 25.99 | 25.63 | 25.76 | 9,698,700 | -0.11(-0.42%) |
Nov 01, 2016 | 25.99 | 26.16 | 25.61 | 25.87 | 9,364,310 | -0.12(-0.46%) |
Oct 31, 2016 | 26.23 | 26.23 | 25.93 | 25.99 | 9,547,449 | -0.08(-0.31%) |
Oct 28, 2016 | 26.31 | 26.52 | 25.95 | 26.07 | 11,756,356 | -0.19(-0.73%) |
Oct 27, 2016 | 26.41 | 26.50 | 26.10 | 26.26 | 12,942,232 | -0.01(-0.03%) |
Oct 26, 2016 | 26.44 | 26.48 | 26.23 | 26.27 | 9,812,077 | -0.21(-0.79%) |
Oct 25, 2016 | 26.62 | 26.79 | 26.38 | 26.48 | 11,289,728 | -0.15(-0.58%) |
Oct 24, 2016 | 26.67 | 27.08 | 26.57 | 26.64 | 17,992,190 | +0.15(+0.55%) |
Oct 21, 2016 | 26.49 | 26.61 | 26.07 | 26.49 | 26,573,208 | +0.04(+0.14%) |
Oct 20, 2016 | 26.89 | 27.20 | 26.21 | 26.45 | 57,711,436 | -3.19(-10.76%) |
Oct 19, 2016 | 29.09 | 29.75 | 28.92 | 29.64 | 26,014,756 | +0.80(+2.78%) |
Oct 18, 2016 | 29.22 | 29.51 | 28.78 | 28.84 | 13,724,787 | -0.15(-0.53%) |
Oct 17, 2016 | 29.53 | 29.53 | 28.61 | 29.00 | 12,538,474 | -0.07(-0.25%) |
Oct 14, 2016 | 29.01 | 29.39 | 28.81 | 29.07 | 15,788,333 | +0.35(+1.21%) |
Oct 13, 2016 | 28.98 | 29.01 | 28.33 | 28.72 | 11,844,003 | +0.01(+0.03%) |
Oct 12, 2016 | 28.51 | 28.81 | 28.51 | 28.71 | 6,970,318 | +0.04(+0.13%) |
Oct 11, 2016 | 29.13 | 29.15 | 28.39 | 28.68 | 10,137,562 | -0.45(-1.53%) |
Oct 10, 2016 | 29.18 | 29.40 | 29.07 | 29.12 | 10,198,865 | +0.30(+1.04%) |
Oct 07, 2016 | 29.40 | 29.40 | 28.30 | 28.82 | 11,095,585 | -0.46(-1.59%) |
Oct 06, 2016 | 29.28 | 29.36 | 29.04 | 29.29 | 6,227,347 | -0.02(-0.06%) |
Oct 05, 2016 | 29.54 | 29.60 | 29.24 | 29.31 | 9,661,576 | -0.37(-1.26%) |
Oct 04, 2016 | 29.82 | 30.11 | 29.55 | 29.68 | 7,302,233 | +0.01(+0.03%) |
Oct 03, 2016 | 28.53 | 29.76 | 28.53 | 29.67 | 13,783,157 | -0.32(-1.06%) |
Sep 30, 2016 | 29.62 | 30.10 | 29.59 | 29.99 | 13,110,974 | +0.55(+1.86%) |
Sep 29, 2016 | 30.12 | 30.26 | 29.34 | 29.44 | 18,562,328 | +0.41(+1.41%) |
Sep 28, 2016 | 29.12 | 29.15 | 28.87 | 29.03 | 6,690,786 | -0.08(-0.28%) |
Sep 27, 2016 | 28.99 | 29.27 | 28.88 | 29.12 | 6,487,724 | +0.25(+0.85%) |
Sep 26, 2016 | 29.06 | 29.18 | 28.80 | 28.87 | 6,827,391 | -0.36(-1.25%) |
Sep 23, 2016 | 29.43 | 29.51 | 29.23 | 29.23 | 6,050,427 | -0.19(-0.65%) |
Sep 22, 2016 | 29.19 | 29.48 | 29.19 | 29.43 | 5,828,757 | +0.28(+0.97%) |
Sep 21, 2016 | 28.77 | 29.19 | 28.71 | 29.14 | 11,930,700 | +0.56(+1.94%) |
Sep 20, 2016 | 28.94 | 28.99 | 28.47 | 28.59 | 7,064,915 | -0.19(-0.67%) |
Sep 19, 2016 | 29.00 | 29.13 | 28.66 | 28.78 | 6,439,967 | -0.18(-0.63%) |
Sep 16, 2016 | 28.91 | 29.06 | 28.83 | 28.96 | 12,044,900 | -0.19(-0.66%) |
Sep 15, 2016 | 28.93 | 29.15 | 28.56 | 29.15 | 8,225,940 | +0.16(+0.57%) |
Sep 14, 2016 | 29.23 | 29.29 | 28.90 | 28.99 | 8,307,416 | -0.10(-0.34%) |
Sep 13, 2016 | 29.32 | 29.43 | 28.91 | 29.09 | 10,370,215 | -0.53(-1.79%) |
Sep 12, 2016 | 28.87 | 29.69 | 28.76 | 29.62 | 9,367,167 | +0.55(+1.88%) |
Sep 09, 2016 | 29.55 | 29.71 | 29.04 | 29.07 | 14,336,505 | -0.74(-2.48%) |
Sep 08, 2016 | 29.63 | 29.91 | 29.52 | 29.81 | 7,841,937 | +0.17(+0.58%) |
Sep 07, 2016 | 29.58 | 29.84 | 29.43 | 29.64 | 10,336,636 | +0.09(+0.31%) |
Sep 06, 2016 | 29.35 | 29.77 | 29.31 | 29.54 | 9,255,168 | +0.12(+0.40%) |
Sep 02, 2016 | 29.44 | 29.43 | 29.43 | 29.43 | 7,411,223 | +0.14(+0.47%) |