Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.22 | 28.31 | 27.25 | 27.27 | 2,830,348 | -0.87(-3.10%) |
Nov 29, 2016 | 27.76 | 28.29 | 27.67 | 28.14 | 2,591,671 | +0.40(+1.46%) |
Nov 28, 2016 | 27.90 | 27.92 | 27.48 | 27.74 | 2,013,734 | -0.18(-0.66%) |
Nov 25, 2016 | 27.73 | 28.00 | 27.63 | 27.92 | 813,896 | +0.29(+1.06%) |
Nov 23, 2016 | 27.63 | 27.63 | 27.63 | 0 | +0.23(+0.84%) | |
Nov 22, 2016 | 27.36 | 27.73 | 27.25 | 27.40 | 3,656,276 | +0.13(+0.47%) |
Nov 21, 2016 | 26.79 | 27.37 | 26.60 | 27.27 | 3,404,973 | +0.48(+1.78%) |
Nov 18, 2016 | 26.89 | 26.99 | 26.67 | 26.79 | 1,987,285 | +0.00(+0.00%) |
Nov 17, 2016 | 26.36 | 26.99 | 26.34 | 26.79 | 2,663,904 | +0.73(+2.79%) |
Nov 16, 2016 | 26.42 | 26.49 | 26.02 | 26.07 | 2,239,273 | -0.53(-2.00%) |
Nov 15, 2016 | 26.79 | 27.03 | 26.43 | 26.60 | 2,671,415 | -0.27(-0.99%) |
Nov 14, 2016 | 26.85 | 27.14 | 26.53 | 26.87 | 2,630,985 | +0.27(+1.00%) |
Nov 11, 2016 | 26.95 | 27.33 | 26.54 | 26.60 | 2,745,601 | -0.44(-1.63%) |
Nov 10, 2016 | 25.64 | 27.07 | 25.60 | 27.04 | 5,446,925 | +1.64(+6.44%) |
Nov 09, 2016 | 24.77 | 25.53 | 24.50 | 25.40 | 4,132,242 | +0.13(+0.51%) |
Nov 08, 2016 | 25.31 | 25.62 | 24.94 | 25.28 | 2,726,345 | -0.29(-1.15%) |
Nov 07, 2016 | 25.65 | 25.75 | 25.38 | 25.57 | 1,703,579 | +0.36(+1.42%) |
Nov 04, 2016 | 25.00 | 25.66 | 24.87 | 25.21 | 2,887,544 | +0.28(+1.11%) |
Nov 03, 2016 | 24.91 | 25.32 | 24.82 | 24.93 | 1,866,236 | +0.06(+0.22%) |
Nov 02, 2016 | 24.91 | 25.00 | 24.65 | 24.88 | 1,600,857 | -0.03(-0.11%) |
Nov 01, 2016 | 25.22 | 25.36 | 24.79 | 24.91 | 2,032,350 | -0.32(-1.28%) |
Oct 31, 2016 | 25.27 | 25.47 | 25.21 | 25.23 | 1,484,275 | +0.03(+0.11%) |
Oct 28, 2016 | 25.02 | 25.42 | 24.96 | 25.20 | 1,911,915 | +0.19(+0.77%) |
Oct 27, 2016 | 25.90 | 25.96 | 24.93 | 25.01 | 3,471,412 | -0.80(-3.10%) |
Oct 26, 2016 | 25.74 | 25.96 | 25.73 | 25.81 | 1,849,908 | -0.14(-0.53%) |
Oct 25, 2016 | 26.26 | 26.26 | 25.74 | 25.95 | 3,444,671 | -0.50(-1.88%) |
Oct 24, 2016 | 26.48 | 26.68 | 26.38 | 26.44 | 1,875,161 | +0.21(+0.81%) |
Oct 21, 2016 | 26.17 | 26.31 | 26.08 | 26.23 | 1,170,965 | -0.17(-0.63%) |
Oct 20, 2016 | 26.45 | 26.67 | 26.21 | 26.40 | 1,600,664 | -0.21(-0.79%) |
Oct 19, 2016 | 26.30 | 26.86 | 26.15 | 26.61 | 2,117,460 | +0.30(+1.15%) |
Oct 18, 2016 | 26.39 | 26.46 | 26.08 | 26.30 | 2,021,850 | +0.18(+0.70%) |
Oct 17, 2016 | 26.31 | 26.44 | 25.98 | 26.12 | 2,504,172 | -0.13(-0.49%) |
Oct 14, 2016 | 26.45 | 26.67 | 26.20 | 26.25 | 1,838,915 | -0.06(-0.24%) |
Oct 13, 2016 | 26.43 | 26.53 | 26.08 | 26.31 | 2,171,612 | -0.37(-1.38%) |
Oct 12, 2016 | 26.78 | 26.98 | 26.66 | 26.68 | 1,356,485 | -0.12(-0.45%) |
Oct 11, 2016 | 26.87 | 26.89 | 26.60 | 26.80 | 1,919,888 | -0.17(-0.65%) |
Oct 10, 2016 | 27.03 | 27.39 | 26.96 | 26.98 | 1,285,466 | +0.08(+0.31%) |
Oct 07, 2016 | 27.12 | 27.35 | 26.86 | 26.89 | 3,846,088 | -0.26(-0.95%) |
Oct 06, 2016 | 26.92 | 27.26 | 26.70 | 27.15 | 1,577,327 | +0.13(+0.48%) |
Oct 05, 2016 | 27.13 | 27.21 | 26.80 | 27.02 | 2,072,217 | +0.01(+0.03%) |
Oct 04, 2016 | 27.22 | 27.43 | 26.88 | 27.01 | 1,888,868 | -0.14(-0.51%) |
Oct 03, 2016 | 27.30 | 27.33 | 26.98 | 27.15 | 1,802,354 | -0.30(-1.11%) |
Sep 30, 2016 | 27.23 | 27.58 | 27.00 | 27.45 | 2,078,122 | +0.28(+1.01%) |
Sep 29, 2016 | 27.23 | 27.59 | 27.08 | 27.18 | 2,990,708 | +0.14(+0.51%) |
Sep 28, 2016 | 26.94 | 27.15 | 26.82 | 27.04 | 1,872,109 | +0.10(+0.38%) |
Sep 27, 2016 | 26.92 | 27.21 | 26.83 | 26.94 | 1,706,596 | +0.03(+0.10%) |
Sep 26, 2016 | 26.71 | 26.98 | 26.60 | 26.91 | 2,556,384 | +0.07(+0.27%) |
Sep 23, 2016 | 26.84 | 27.19 | 26.84 | 26.84 | 1,608,657 | -0.03(-0.10%) |
Sep 22, 2016 | 26.99 | 27.10 | 26.76 | 26.87 | 2,521,116 | +0.16(+0.59%) |
Sep 21, 2016 | 26.76 | 26.93 | 26.13 | 26.71 | 3,066,380 | +0.07(+0.28%) |
Sep 20, 2016 | 26.94 | 27.04 | 26.26 | 26.64 | 4,220,393 | -0.39(-1.43%) |
Sep 19, 2016 | 27.15 | 27.63 | 26.99 | 27.02 | 2,527,209 | +0.02(+0.07%) |
Sep 16, 2016 | 27.12 | 27.22 | 26.84 | 27.00 | 3,762,069 | -0.29(-1.04%) |
Sep 15, 2016 | 26.67 | 27.40 | 26.62 | 27.29 | 4,099,850 | +0.65(+2.45%) |
Sep 14, 2016 | 26.83 | 27.06 | 26.50 | 26.64 | 2,621,777 | -0.15(-0.55%) |
Sep 13, 2016 | 27.26 | 27.48 | 26.55 | 26.78 | 2,660,349 | -0.70(-2.54%) |
Sep 12, 2016 | 26.69 | 27.56 | 26.66 | 27.48 | 2,784,577 | +0.53(+1.98%) |
Sep 09, 2016 | 27.84 | 27.84 | 26.71 | 26.95 | 3,701,410 | -1.15(-4.09%) |
Sep 08, 2016 | 28.48 | 28.48 | 28.08 | 28.10 | 2,106,834 | -0.40(-1.42%) |
Sep 07, 2016 | 28.38 | 28.79 | 28.32 | 28.50 | 2,505,691 | +0.03(+0.10%) |
Sep 06, 2016 | 28.31 | 28.48 | 28.12 | 28.47 | 2,188,950 | +0.23(+0.81%) |
Sep 02, 2016 | 28.34 | 28.24 | 28.24 | 28.24 | 2,688,183 | +0.09(+0.33%) |