Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.49 | 29.72 | 29.27 | 29.34 | 18,453,172 | -0.03(-0.12%) |
Nov 29, 2016 | 28.92 | 29.38 | 28.77 | 29.38 | 14,835,374 | +0.44(+1.53%) |
Nov 28, 2016 | 29.19 | 29.21 | 28.86 | 28.93 | 13,543,697 | -0.17(-0.58%) |
Nov 25, 2016 | 28.89 | 29.16 | 28.83 | 29.10 | 6,257,887 | +0.33(+1.15%) |
Nov 23, 2016 | 28.77 | 28.77 | 28.77 | 0 | +0.04(+0.15%) | |
Nov 22, 2016 | 27.89 | 28.74 | 27.85 | 28.73 | 14,454,020 | +0.68(+2.42%) |
Nov 21, 2016 | 28.24 | 28.28 | 28.02 | 28.05 | 13,714,400 | +0.01(+0.03%) |
Nov 18, 2016 | 28.38 | 28.40 | 28.01 | 28.04 | 10,140,657 | -0.36(-1.26%) |
Nov 17, 2016 | 28.02 | 28.42 | 27.83 | 28.40 | 13,775,358 | +0.16(+0.57%) |
Nov 16, 2016 | 28.35 | 28.35 | 28.10 | 28.24 | 10,380,876 | -0.17(-0.60%) |
Nov 15, 2016 | 28.30 | 28.56 | 28.13 | 28.41 | 12,834,142 | +0.13(+0.45%) |
Nov 14, 2016 | 28.81 | 29.25 | 28.08 | 28.28 | 23,787,616 | -0.63(-2.18%) |
Nov 11, 2016 | 27.61 | 29.13 | 27.52 | 28.91 | 38,884,412 | +1.10(+3.94%) |
Nov 10, 2016 | 26.28 | 27.90 | 26.27 | 27.81 | 32,726,150 | +1.50(+5.72%) |
Nov 09, 2016 | 26.27 | 26.27 | 25.67 | 26.31 | 45,414,284 | -0.65(-2.43%) |
Nov 08, 2016 | 27.11 | 27.17 | 26.69 | 26.96 | 12,193,877 | -0.25(-0.91%) |
Nov 07, 2016 | 26.84 | 27.32 | 26.80 | 27.21 | 15,954,608 | +0.73(+2.76%) |
Nov 04, 2016 | 26.34 | 26.80 | 26.29 | 26.48 | 15,028,618 | +0.08(+0.29%) |
Nov 03, 2016 | 26.73 | 26.89 | 26.30 | 26.40 | 16,145,690 | -0.32(-1.21%) |
Nov 02, 2016 | 26.62 | 26.95 | 26.61 | 26.73 | 13,842,337 | -0.03(-0.10%) |
Nov 01, 2016 | 26.94 | 27.26 | 26.50 | 26.75 | 17,260,400 | -0.10(-0.38%) |
Oct 31, 2016 | 26.70 | 26.90 | 26.64 | 26.85 | 9,360,375 | +0.24(+0.89%) |
Oct 28, 2016 | 26.62 | 26.99 | 26.53 | 26.61 | 12,440,620 | -0.01(-0.03%) |
Oct 27, 2016 | 26.98 | 27.01 | 26.50 | 26.62 | 24,301,728 | -0.21(-0.79%) |
Oct 26, 2016 | 26.53 | 26.97 | 26.44 | 26.84 | 17,599,238 | -0.02(-0.06%) |
Oct 25, 2016 | 27.91 | 27.91 | 26.68 | 26.85 | 40,089,724 | -1.17(-4.18%) |
Oct 24, 2016 | 27.35 | 28.11 | 27.32 | 28.03 | 23,808,008 | +0.80(+2.93%) |
Oct 21, 2016 | 26.84 | 27.34 | 26.75 | 27.23 | 14,092,929 | +0.25(+0.91%) |
Oct 20, 2016 | 27.01 | 27.07 | 26.67 | 26.98 | 9,505,657 | -0.09(-0.31%) |
Oct 19, 2016 | 26.80 | 27.18 | 26.75 | 27.07 | 10,777,594 | +0.38(+1.43%) |
Oct 18, 2016 | 27.05 | 27.09 | 26.50 | 26.68 | 9,382,948 | -0.14(-0.51%) |
Oct 17, 2016 | 27.06 | 27.24 | 26.79 | 26.82 | 8,796,636 | -0.26(-0.97%) |
Oct 14, 2016 | 26.99 | 27.18 | 26.92 | 27.08 | 13,069,007 | +0.31(+1.14%) |
Oct 13, 2016 | 26.75 | 26.88 | 26.24 | 26.78 | 14,243,066 | -0.14(-0.54%) |
Oct 12, 2016 | 27.11 | 27.18 | 26.90 | 26.92 | 6,586,947 | -0.18(-0.66%) |
Oct 11, 2016 | 27.39 | 27.43 | 26.93 | 27.10 | 9,387,840 | -0.22(-0.81%) |
Oct 10, 2016 | 27.46 | 27.70 | 27.29 | 27.32 | 7,172,328 | -0.16(-0.59%) |
Oct 07, 2016 | 27.62 | 27.70 | 27.23 | 27.48 | 10,484,508 | -0.16(-0.58%) |
Oct 06, 2016 | 27.65 | 27.74 | 27.37 | 27.64 | 10,133,520 | -0.13(-0.46%) |
Oct 05, 2016 | 27.46 | 27.86 | 27.39 | 27.77 | 13,054,810 | +0.43(+1.59%) |
Oct 04, 2016 | 27.26 | 27.59 | 27.23 | 27.34 | 10,009,987 | +0.11(+0.41%) |
Oct 03, 2016 | 26.89 | 27.40 | 26.86 | 27.23 | 13,386,542 | +0.23(+0.85%) |
Sep 30, 2016 | 26.88 | 27.15 | 26.83 | 27.00 | 10,951,202 | +0.25(+0.92%) |
Sep 29, 2016 | 27.00 | 27.16 | 26.73 | 26.75 | 10,372,475 | -0.36(-1.32%) |
Sep 28, 2016 | 26.98 | 27.14 | 26.80 | 27.11 | 12,587,225 | +0.26(+0.95%) |
Sep 27, 2016 | 27.00 | 27.16 | 26.80 | 26.85 | 17,006,096 | -0.17(-0.63%) |
Sep 26, 2016 | 27.21 | 27.29 | 26.98 | 27.02 | 14,945,979 | -0.27(-1.00%) |
Sep 23, 2016 | 27.28 | 27.51 | 27.23 | 27.29 | 11,546,844 | -0.23(-0.83%) |
Sep 22, 2016 | 27.42 | 27.59 | 27.42 | 27.52 | 14,160,889 | +0.24(+0.87%) |
Sep 21, 2016 | 26.95 | 27.33 | 26.95 | 27.29 | 17,026,292 | +0.39(+1.45%) |
Sep 20, 2016 | 27.12 | 27.14 | 26.62 | 26.90 | 15,152,355 | -0.06(-0.22%) |
Sep 19, 2016 | 27.11 | 27.26 | 26.90 | 26.95 | 37,933,328 | +0.64(+2.42%) |
Sep 16, 2016 | 26.45 | 26.45 | 26.01 | 26.32 | 15,040,371 | -0.13(-0.48%) |
Sep 15, 2016 | 26.13 | 26.54 | 26.12 | 26.44 | 15,850,781 | +0.35(+1.34%) |
Sep 14, 2016 | 26.16 | 26.23 | 25.91 | 26.10 | 15,184,432 | -0.20(-0.74%) |
Sep 13, 2016 | 26.36 | 26.47 | 26.19 | 26.29 | 19,020,336 | -0.20(-0.77%) |
Sep 12, 2016 | 25.80 | 26.64 | 25.60 | 26.50 | 20,299,450 | +0.59(+2.30%) |
Sep 09, 2016 | 26.72 | 26.82 | 25.81 | 25.90 | 26,449,978 | -1.05(-3.88%) |
Sep 08, 2016 | 27.07 | 27.19 | 26.92 | 26.95 | 13,894,425 | -0.15(-0.56%) |
Sep 07, 2016 | 27.18 | 27.18 | 26.87 | 27.10 | 14,774,312 | +0.13(+0.47%) |
Sep 06, 2016 | 27.08 | 27.16 | 26.74 | 26.97 | 19,966,582 | -0.03(-0.12%) |
Sep 02, 2016 | 26.77 | 27.01 | 27.01 | 27.01 | 12,895,348 | +0.30(+1.13%) |