Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.85 | 32.91 | 32.06 | 32.16 | 3,549,783 | +0.19(+0.59%) |
Nov 29, 2016 | 32.14 | 32.32 | 31.96 | 31.97 | 1,599,705 | -0.07(-0.21%) |
Nov 28, 2016 | 32.22 | 32.54 | 31.96 | 32.04 | 2,888,751 | -0.59(-1.82%) |
Nov 25, 2016 | 32.71 | 32.78 | 32.47 | 32.63 | 672,128 | -0.11(-0.35%) |
Nov 23, 2016 | 32.75 | 32.75 | 32.75 | 0 | +0.33(+1.03%) | |
Nov 22, 2016 | 32.50 | 32.61 | 32.24 | 32.41 | 2,185,994 | +0.03(+0.09%) |
Nov 21, 2016 | 32.66 | 32.66 | 32.08 | 32.38 | 2,254,614 | +0.01(+0.02%) |
Nov 18, 2016 | 32.34 | 32.47 | 32.02 | 32.38 | 1,968,619 | +0.01(+0.02%) |
Nov 17, 2016 | 31.65 | 32.42 | 31.56 | 32.37 | 2,457,810 | +0.81(+2.58%) |
Nov 16, 2016 | 31.94 | 32.04 | 31.50 | 31.55 | 2,459,700 | -0.59(-1.85%) |
Nov 15, 2016 | 31.30 | 32.15 | 31.17 | 32.15 | 2,568,008 | +0.62(+1.98%) |
Nov 14, 2016 | 31.17 | 31.88 | 31.12 | 31.52 | 2,912,851 | +0.79(+2.57%) |
Nov 11, 2016 | 30.27 | 30.77 | 30.15 | 30.73 | 3,656,407 | +0.30(+0.98%) |
Nov 10, 2016 | 30.50 | 31.36 | 30.34 | 30.43 | 7,078,612 | +0.49(+1.65%) |
Nov 09, 2016 | 29.16 | 30.50 | 28.13 | 29.94 | 6,949,276 | +2.14(+7.69%) |
Nov 08, 2016 | 27.71 | 28.00 | 27.57 | 27.80 | 3,098,304 | +0.02(+0.05%) |
Nov 07, 2016 | 27.74 | 28.05 | 27.64 | 27.79 | 2,814,081 | +0.56(+2.04%) |
Nov 04, 2016 | 27.65 | 27.82 | 27.23 | 27.23 | 2,163,567 | -0.42(-1.51%) |
Nov 03, 2016 | 27.25 | 27.87 | 27.25 | 27.65 | 3,775,064 | +0.53(+1.96%) |
Nov 02, 2016 | 26.78 | 27.20 | 26.75 | 27.12 | 3,853,853 | +0.20(+0.73%) |
Nov 01, 2016 | 27.13 | 27.47 | 26.56 | 26.92 | 2,764,801 | -0.02(-0.06%) |
Oct 31, 2016 | 26.90 | 27.16 | 26.83 | 26.93 | 2,078,859 | +0.17(+0.63%) |
Oct 28, 2016 | 27.59 | 27.61 | 26.64 | 26.77 | 2,866,066 | -0.77(-2.79%) |
Oct 27, 2016 | 28.05 | 28.08 | 27.38 | 27.54 | 4,640,594 | +0.81(+3.05%) |
Oct 26, 2016 | 26.56 | 26.88 | 26.35 | 26.72 | 2,787,478 | +0.03(+0.11%) |
Oct 25, 2016 | 27.11 | 27.18 | 26.65 | 26.69 | 2,383,806 | -0.40(-1.48%) |
Oct 24, 2016 | 27.38 | 27.43 | 26.99 | 27.09 | 1,760,849 | -0.12(-0.44%) |
Oct 21, 2016 | 27.26 | 27.30 | 27.07 | 27.21 | 1,743,294 | -0.36(-1.32%) |
Oct 20, 2016 | 27.61 | 27.83 | 27.47 | 27.58 | 1,867,613 | -0.12(-0.44%) |
Oct 19, 2016 | 27.72 | 27.86 | 27.65 | 27.70 | 1,261,779 | +0.05(+0.16%) |
Oct 18, 2016 | 27.84 | 27.97 | 27.61 | 27.65 | 1,030,938 | +0.07(+0.25%) |
Oct 17, 2016 | 27.61 | 27.73 | 27.48 | 27.58 | 2,006,602 | +0.07(+0.25%) |
Oct 14, 2016 | 27.61 | 27.96 | 27.47 | 27.52 | 2,514,833 | +0.24(+0.89%) |
Oct 13, 2016 | 27.57 | 27.61 | 27.12 | 27.27 | 4,055,953 | -0.62(-2.22%) |
Oct 12, 2016 | 27.77 | 27.98 | 27.67 | 27.89 | 1,712,686 | +0.17(+0.63%) |
Oct 11, 2016 | 27.61 | 27.91 | 27.49 | 27.72 | 2,997,498 | +0.07(+0.25%) |
Oct 10, 2016 | 27.74 | 27.85 | 27.56 | 27.65 | 1,459,880 | +0.17(+0.61%) |
Oct 07, 2016 | 27.60 | 27.77 | 27.27 | 27.49 | 1,649,352 | -0.19(-0.68%) |
Oct 06, 2016 | 27.70 | 27.94 | 27.44 | 27.68 | 1,384,810 | +0.13(+0.47%) |
Oct 05, 2016 | 27.12 | 27.75 | 27.08 | 27.55 | 1,813,470 | +0.57(+2.13%) |
Oct 04, 2016 | 26.71 | 27.03 | 26.67 | 26.97 | 2,241,131 | +0.42(+1.57%) |
Oct 03, 2016 | 26.53 | 26.73 | 26.45 | 26.56 | 1,307,460 | -0.16(-0.59%) |
Sep 30, 2016 | 26.40 | 26.85 | 26.25 | 26.71 | 1,584,642 | +0.47(+1.79%) |
Sep 29, 2016 | 26.56 | 26.86 | 26.14 | 26.25 | 1,442,602 | -0.40(-1.50%) |
Sep 28, 2016 | 26.53 | 26.76 | 26.23 | 26.65 | 1,227,097 | +0.28(+1.06%) |
Sep 27, 2016 | 25.87 | 26.39 | 25.71 | 26.37 | 2,402,358 | +0.31(+1.19%) |
Sep 26, 2016 | 26.24 | 26.37 | 26.00 | 26.06 | 1,265,937 | -0.43(-1.63%) |
Sep 23, 2016 | 26.70 | 26.93 | 26.49 | 26.49 | 1,275,463 | -0.38(-1.41%) |
Sep 22, 2016 | 26.98 | 27.08 | 26.64 | 26.87 | 1,877,748 | -0.02(-0.08%) |
Sep 21, 2016 | 26.84 | 27.04 | 26.51 | 26.89 | 2,236,500 | +0.22(+0.82%) |
Sep 20, 2016 | 26.87 | 26.90 | 26.48 | 26.67 | 1,694,384 | -0.04(-0.14%) |
Sep 19, 2016 | 26.62 | 27.07 | 26.62 | 26.71 | 2,539,724 | +0.23(+0.86%) |
Sep 16, 2016 | 26.73 | 26.77 | 26.34 | 26.48 | 3,298,607 | -0.53(-1.96%) |
Sep 15, 2016 | 26.55 | 27.14 | 26.49 | 27.01 | 2,876,095 | +0.42(+1.59%) |
Sep 14, 2016 | 26.65 | 26.79 | 26.40 | 26.59 | 1,806,724 | -0.09(-0.34%) |
Sep 13, 2016 | 26.45 | 26.82 | 26.32 | 26.68 | 2,356,485 | -0.16(-0.59%) |
Sep 12, 2016 | 26.43 | 26.93 | 26.19 | 26.84 | 2,488,956 | +0.17(+0.62%) |
Sep 09, 2016 | 26.46 | 27.19 | 26.45 | 26.67 | 2,608,374 | +0.11(+0.43%) |
Sep 08, 2016 | 26.55 | 26.70 | 26.45 | 26.56 | 1,444,555 | +0.07(+0.26%) |
Sep 07, 2016 | 26.41 | 26.60 | 26.26 | 26.49 | 1,288,334 | -0.07(-0.26%) |
Sep 06, 2016 | 26.77 | 26.77 | 26.34 | 26.56 | 1,555,603 | -0.24(-0.90%) |
Sep 02, 2016 | 26.76 | 26.80 | 26.80 | 26.80 | 1,731,517 | +0.11(+0.43%) |