Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.09 | 27.13 | 26.82 | 26.83 | 7,965,549 | -0.34(-1.25%) |
Nov 29, 2016 | 27.20 | 27.24 | 27.10 | 27.17 | 6,170,836 | -0.01(-0.05%) |
Nov 28, 2016 | 27.33 | 27.39 | 27.18 | 27.19 | 4,678,432 | -0.40(-1.47%) |
Nov 25, 2016 | 27.68 | 27.68 | 27.51 | 27.59 | 4,264,196 | +0.54(+1.99%) |
Nov 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.04(+0.16%) | |
Nov 22, 2016 | 27.35 | 27.40 | 26.88 | 27.01 | 5,173,129 | -0.28(-1.02%) |
Nov 21, 2016 | 27.24 | 27.30 | 27.14 | 27.29 | 4,310,353 | +0.23(+0.84%) |
Nov 18, 2016 | 27.19 | 27.22 | 27.01 | 27.06 | 4,830,193 | -0.24(-0.88%) |
Nov 17, 2016 | 27.18 | 27.35 | 27.13 | 27.30 | 8,808,781 | +0.19(+0.71%) |
Nov 16, 2016 | 27.38 | 27.61 | 27.05 | 27.11 | 12,339,855 | -0.53(-1.93%) |
Nov 15, 2016 | 27.50 | 27.68 | 27.41 | 27.64 | 5,582,925 | -0.04(-0.13%) |
Nov 14, 2016 | 27.71 | 27.75 | 27.55 | 27.68 | 4,373,290 | -0.15(-0.54%) |
Nov 11, 2016 | 27.95 | 28.13 | 27.75 | 27.83 | 8,001,596 | -0.50(-1.78%) |
Nov 10, 2016 | 28.17 | 28.51 | 27.99 | 28.33 | 8,136,011 | -0.36(-1.24%) |
Nov 09, 2016 | 28.53 | 28.83 | 28.12 | 28.69 | 10,364,574 | +0.89(+3.22%) |
Nov 08, 2016 | 27.68 | 27.98 | 27.64 | 27.79 | 4,762,581 | +0.21(+0.77%) |
Nov 07, 2016 | 27.61 | 27.69 | 27.52 | 27.58 | 4,686,108 | +0.15(+0.54%) |
Nov 04, 2016 | 27.54 | 27.61 | 27.39 | 27.43 | 5,671,652 | -0.08(-0.28%) |
Nov 03, 2016 | 28.14 | 28.17 | 27.49 | 27.51 | 5,951,136 | -0.53(-1.90%) |
Nov 02, 2016 | 28.31 | 28.34 | 28.00 | 28.04 | 6,926,788 | +0.07(+0.26%) |
Nov 01, 2016 | 27.98 | 28.15 | 27.82 | 27.97 | 6,235,970 | -0.11(-0.40%) |
Oct 31, 2016 | 27.93 | 28.17 | 27.80 | 28.08 | 5,360,726 | -0.09(-0.32%) |
Oct 28, 2016 | 28.35 | 28.38 | 28.08 | 28.17 | 6,056,544 | -0.20(-0.69%) |
Oct 27, 2016 | 28.47 | 28.57 | 28.14 | 28.37 | 7,103,284 | +0.06(+0.20%) |
Oct 26, 2016 | 27.89 | 28.41 | 27.76 | 28.31 | 7,735,527 | +0.01(+0.05%) |
Oct 25, 2016 | 28.39 | 28.43 | 28.21 | 28.30 | 9,254,166 | -0.25(-0.88%) |
Oct 24, 2016 | 28.70 | 28.79 | 28.53 | 28.55 | 4,408,886 | -0.32(-1.09%) |
Oct 21, 2016 | 28.78 | 28.95 | 28.75 | 28.87 | 3,280,711 | -0.21(-0.72%) |
Oct 20, 2016 | 28.85 | 29.20 | 28.84 | 29.08 | 4,891,226 | -0.04(-0.14%) |
Oct 19, 2016 | 29.15 | 29.27 | 29.08 | 29.12 | 3,290,113 | -0.19(-0.65%) |
Oct 18, 2016 | 29.20 | 29.34 | 29.15 | 29.31 | 3,541,473 | +0.40(+1.38%) |
Oct 17, 2016 | 28.99 | 29.13 | 28.91 | 28.91 | 5,494,294 | -0.34(-1.18%) |
Oct 14, 2016 | 29.43 | 29.50 | 29.25 | 29.25 | 5,042,124 | -0.50(-1.67%) |
Oct 13, 2016 | 29.22 | 29.88 | 29.20 | 29.75 | 5,504,306 | +0.22(+0.74%) |
Oct 12, 2016 | 29.57 | 29.61 | 29.37 | 29.53 | 3,345,421 | -0.04(-0.14%) |
Oct 11, 2016 | 30.07 | 30.09 | 29.51 | 29.57 | 4,306,949 | -0.63(-2.09%) |
Oct 10, 2016 | 30.14 | 30.29 | 30.14 | 30.21 | 2,252,935 | +0.06(+0.19%) |
Oct 07, 2016 | 30.02 | 30.18 | 29.95 | 30.15 | 3,102,991 | +0.04(+0.14%) |
Oct 06, 2016 | 30.10 | 30.18 | 30.02 | 30.11 | 2,438,241 | -0.30(-0.99%) |
Oct 05, 2016 | 30.41 | 30.49 | 30.32 | 30.41 | 2,975,796 | -0.08(-0.25%) |
Oct 04, 2016 | 30.80 | 30.82 | 30.34 | 30.49 | 4,645,917 | +0.15(+0.51%) |
Oct 03, 2016 | 30.33 | 30.37 | 30.16 | 30.33 | 3,352,333 | +0.06(+0.21%) |
Sep 30, 2016 | 30.11 | 30.37 | 30.05 | 30.27 | 3,687,632 | +0.16(+0.54%) |
Sep 29, 2016 | 30.63 | 30.64 | 30.01 | 30.11 | 4,885,330 | -0.54(-1.76%) |
Sep 28, 2016 | 30.68 | 30.73 | 30.39 | 30.65 | 2,789,217 | +0.25(+0.81%) |
Sep 27, 2016 | 30.06 | 30.42 | 29.98 | 30.40 | 2,954,442 | +0.25(+0.84%) |
Sep 26, 2016 | 30.24 | 30.25 | 30.09 | 30.15 | 2,930,951 | -0.32(-1.06%) |
Sep 23, 2016 | 30.32 | 30.55 | 30.30 | 30.47 | 3,032,246 | -0.11(-0.37%) |
Sep 22, 2016 | 30.61 | 30.79 | 30.55 | 30.59 | 2,705,934 | +0.26(+0.86%) |
Sep 21, 2016 | 30.17 | 30.36 | 29.93 | 30.33 | 4,599,497 | +0.11(+0.35%) |
Sep 20, 2016 | 30.40 | 30.47 | 30.19 | 30.22 | 3,678,813 | -0.17(-0.55%) |
Sep 19, 2016 | 30.50 | 30.54 | 30.33 | 30.39 | 3,124,325 | +0.29(+0.98%) |
Sep 16, 2016 | 30.23 | 30.33 | 29.97 | 30.09 | 4,568,327 | -0.46(-1.52%) |
Sep 15, 2016 | 30.27 | 30.61 | 30.14 | 30.56 | 2,719,788 | +0.27(+0.90%) |
Sep 14, 2016 | 30.18 | 30.34 | 30.04 | 30.28 | 3,875,105 | +0.45(+1.51%) |
Sep 13, 2016 | 30.20 | 30.23 | 29.78 | 29.83 | 5,208,081 | -0.55(-1.82%) |
Sep 12, 2016 | 29.83 | 30.42 | 29.81 | 30.39 | 4,580,332 | +0.56(+1.88%) |
Sep 09, 2016 | 30.11 | 30.18 | 29.83 | 29.83 | 4,881,056 | -0.81(-2.63%) |
Sep 08, 2016 | 30.64 | 30.75 | 30.57 | 30.63 | 3,410,766 | -0.12(-0.39%) |
Sep 07, 2016 | 30.69 | 30.89 | 30.69 | 30.75 | 4,390,002 | -0.12(-0.39%) |
Sep 06, 2016 | 30.94 | 31.02 | 30.80 | 30.87 | 4,195,192 | -0.19(-0.61%) |
Sep 02, 2016 | 30.80 | 31.06 | 31.06 | 31.06 | 5,578,699 | +0.90(+2.98%) |