Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.21 | 28.47 | 27.68 | 27.68 | 549,170 | -0.44(-1.56%) |
Nov 29, 2016 | 27.93 | 28.16 | 27.87 | 28.12 | 913,414 | +0.35(+1.26%) |
Nov 28, 2016 | 27.71 | 28.00 | 27.71 | 27.77 | 703,581 | +0.03(+0.11%) |
Nov 25, 2016 | 27.72 | 27.82 | 27.57 | 27.74 | 199,045 | +0.04(+0.14%) |
Nov 23, 2016 | 27.70 | 27.70 | 27.70 | 0 | -0.15(-0.54%) | |
Nov 22, 2016 | 28.20 | 28.20 | 27.45 | 27.85 | 1,126,557 | -0.28(-1.00%) |
Nov 21, 2016 | 28.10 | 28.25 | 27.97 | 28.13 | 627,007 | +0.08(+0.29%) |
Nov 18, 2016 | 28.48 | 28.55 | 28.00 | 28.05 | 936,232 | -0.51(-1.79%) |
Nov 17, 2016 | 27.98 | 28.63 | 27.93 | 28.56 | 1,370,031 | +0.71(+2.55%) |
Nov 16, 2016 | 27.89 | 28.24 | 27.77 | 27.85 | 1,709,690 | -0.05(-0.18%) |
Nov 15, 2016 | 28.49 | 28.54 | 27.67 | 27.90 | 1,724,831 | -0.57(-2.00%) |
Nov 14, 2016 | 28.73 | 29.04 | 28.45 | 28.47 | 1,529,180 | -0.09(-0.32%) |
Nov 11, 2016 | 28.87 | 28.99 | 28.41 | 28.56 | 1,558,967 | -0.22(-0.76%) |
Nov 10, 2016 | 28.24 | 28.80 | 27.91 | 28.78 | 1,785,165 | +0.82(+2.93%) |
Nov 09, 2016 | 27.54 | 27.61 | 27.34 | 27.96 | 1,823,164 | +0.05(+0.18%) |
Nov 08, 2016 | 28.66 | 29.00 | 27.21 | 27.91 | 2,859,699 | +0.22(+0.79%) |
Nov 07, 2016 | 27.37 | 27.76 | 27.07 | 27.69 | 1,565,054 | +0.88(+3.28%) |
Nov 04, 2016 | 26.93 | 27.20 | 26.79 | 26.81 | 910,348 | -0.09(-0.33%) |
Nov 03, 2016 | 26.91 | 27.15 | 26.77 | 26.90 | 652,263 | +0.17(+0.64%) |
Nov 02, 2016 | 27.00 | 27.00 | 26.56 | 26.73 | 1,047,776 | -0.28(-1.04%) |
Nov 01, 2016 | 27.75 | 27.85 | 26.81 | 27.01 | 900,445 | -0.66(-2.39%) |
Oct 31, 2016 | 27.54 | 27.71 | 27.37 | 27.67 | 1,126,157 | +0.25(+0.91%) |
Oct 28, 2016 | 27.05 | 27.64 | 27.01 | 27.42 | 1,264,835 | +0.36(+1.33%) |
Oct 27, 2016 | 27.86 | 27.92 | 26.77 | 27.06 | 1,502,385 | -0.61(-2.20%) |
Oct 26, 2016 | 27.54 | 27.88 | 27.54 | 27.67 | 918,784 | -0.12(-0.43%) |
Oct 25, 2016 | 27.39 | 27.97 | 27.34 | 27.79 | 1,187,372 | +0.41(+1.50%) |
Oct 24, 2016 | 27.98 | 27.98 | 27.29 | 27.38 | 1,002,210 | -0.22(-0.80%) |
Oct 21, 2016 | 27.18 | 27.90 | 27.13 | 27.60 | 837,639 | +0.22(+0.80%) |
Oct 20, 2016 | 27.67 | 27.70 | 27.20 | 27.38 | 530,416 | -0.30(-1.08%) |
Oct 19, 2016 | 27.32 | 27.78 | 27.20 | 27.68 | 740,156 | +0.47(+1.73%) |
Oct 18, 2016 | 26.98 | 27.38 | 26.94 | 27.21 | 839,108 | +0.29(+1.08%) |
Oct 17, 2016 | 27.20 | 27.22 | 26.91 | 26.92 | 721,732 | -0.29(-1.07%) |
Oct 14, 2016 | 27.36 | 27.49 | 27.11 | 27.21 | 666,301 | -0.01(-0.04%) |
Oct 13, 2016 | 27.17 | 27.33 | 26.95 | 27.22 | 561,362 | -0.22(-0.80%) |
Oct 12, 2016 | 27.37 | 27.55 | 27.31 | 27.44 | 614,988 | +0.03(+0.11%) |
Oct 11, 2016 | 27.74 | 27.76 | 27.19 | 27.41 | 559,188 | -0.34(-1.23%) |
Oct 10, 2016 | 27.78 | 27.92 | 27.56 | 27.75 | 450,209 | +0.16(+0.58%) |
Oct 07, 2016 | 27.92 | 27.92 | 27.51 | 27.59 | 633,156 | -0.26(-0.93%) |
Oct 06, 2016 | 27.95 | 28.02 | 27.69 | 27.85 | 803,072 | -0.31(-1.10%) |
Oct 05, 2016 | 27.97 | 28.20 | 27.90 | 28.16 | 1,443,971 | +0.25(+0.90%) |
Oct 04, 2016 | 27.73 | 28.02 | 27.66 | 27.91 | 1,289,553 | +0.20(+0.72%) |
Oct 03, 2016 | 27.47 | 27.82 | 27.32 | 27.71 | 1,444,638 | +0.23(+0.84%) |
Sep 30, 2016 | 27.65 | 27.75 | 27.39 | 27.48 | 1,217,949 | -0.02(-0.07%) |
Sep 29, 2016 | 27.48 | 27.74 | 27.38 | 27.50 | 1,494,238 | +0.00(+0.00%) |
Sep 28, 2016 | 27.51 | 27.73 | 27.34 | 27.50 | 1,391,404 | +0.02(+0.07%) |
Sep 27, 2016 | 27.43 | 27.59 | 27.30 | 27.48 | 872,906 | +0.04(+0.15%) |
Sep 26, 2016 | 27.34 | 27.52 | 27.18 | 27.44 | 1,019,479 | -0.01(-0.04%) |
Sep 23, 2016 | 27.28 | 27.58 | 27.28 | 27.45 | 996,569 | +0.04(+0.15%) |
Sep 22, 2016 | 27.22 | 27.48 | 27.11 | 27.41 | 903,179 | +0.39(+1.44%) |
Sep 21, 2016 | 26.69 | 27.06 | 26.62 | 27.02 | 872,101 | +0.39(+1.46%) |
Sep 20, 2016 | 26.34 | 26.69 | 26.12 | 26.63 | 1,277,067 | +0.47(+1.80%) |
Sep 19, 2016 | 26.06 | 26.22 | 25.93 | 26.16 | 1,365,018 | +0.20(+0.77%) |
Sep 16, 2016 | 26.10 | 26.13 | 25.70 | 25.96 | 3,318,910 | -0.29(-1.10%) |
Sep 15, 2016 | 26.09 | 26.35 | 25.70 | 26.25 | 1,292,065 | +0.14(+0.54%) |
Sep 14, 2016 | 25.72 | 26.19 | 25.72 | 26.11 | 1,482,747 | +0.43(+1.67%) |
Sep 13, 2016 | 25.97 | 26.19 | 25.60 | 25.68 | 1,717,340 | -0.52(-1.98%) |
Sep 12, 2016 | 25.60 | 26.24 | 25.56 | 26.20 | 1,235,755 | +0.44(+1.71%) |
Sep 09, 2016 | 26.11 | 26.36 | 25.76 | 25.76 | 1,847,042 | -0.61(-2.31%) |
Sep 08, 2016 | 26.86 | 27.05 | 26.29 | 26.37 | 2,010,258 | -0.65(-2.41%) |
Sep 07, 2016 | 26.88 | 27.24 | 26.72 | 27.02 | 868,966 | +0.16(+0.60%) |
Sep 06, 2016 | 27.15 | 27.15 | 26.81 | 26.86 | 673,073 | -0.21(-0.78%) |
Sep 02, 2016 | 26.98 | 27.07 | 27.07 | 27.07 | 881,000 | +0.30(+1.12%) |