Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.31 | 28.71 | 28.14 | 28.62 | 10,338,582 | +0.63(+2.25%) |
Nov 29, 2016 | 28.19 | 28.29 | 27.99 | 27.99 | 5,171,822 | -0.08(-0.29%) |
Nov 28, 2016 | 28.55 | 28.55 | 27.98 | 28.07 | 7,430,287 | -0.66(-2.31%) |
Nov 25, 2016 | 28.97 | 29.00 | 28.69 | 28.73 | 3,650,239 | -0.22(-0.74%) |
Nov 23, 2016 | 28.95 | 28.95 | 28.95 | 0 | +0.82(+2.91%) | |
Nov 22, 2016 | 28.02 | 28.43 | 27.95 | 28.13 | 9,842,362 | +0.29(+1.04%) |
Nov 21, 2016 | 27.92 | 28.03 | 27.57 | 27.84 | 8,616,308 | +0.00(+0.00%) |
Nov 18, 2016 | 27.73 | 27.90 | 27.46 | 27.84 | 8,537,680 | +0.16(+0.57%) |
Nov 17, 2016 | 27.18 | 27.71 | 26.85 | 27.68 | 12,933,782 | +0.68(+2.51%) |
Nov 16, 2016 | 27.39 | 27.52 | 26.96 | 27.00 | 11,007,475 | -0.60(-2.19%) |
Nov 15, 2016 | 27.85 | 27.85 | 27.03 | 27.61 | 12,768,514 | -0.31(-1.13%) |
Nov 14, 2016 | 27.13 | 28.00 | 27.12 | 27.92 | 14,900,845 | +1.03(+3.82%) |
Nov 11, 2016 | 26.04 | 27.00 | 26.00 | 26.89 | 20,343,400 | +0.72(+2.75%) |
Nov 10, 2016 | 25.30 | 26.28 | 25.26 | 26.17 | 13,767,591 | +1.15(+4.60%) |
Nov 09, 2016 | 23.97 | 25.09 | 23.88 | 25.02 | 13,880,290 | +1.26(+5.30%) |
Nov 08, 2016 | 23.92 | 24.01 | 23.52 | 23.76 | 6,418,441 | -0.34(-1.41%) |
Nov 07, 2016 | 23.86 | 24.11 | 23.71 | 24.10 | 8,035,105 | +0.74(+3.15%) |
Nov 04, 2016 | 23.40 | 23.68 | 23.19 | 23.37 | 7,143,503 | +0.07(+0.32%) |
Nov 03, 2016 | 23.58 | 23.58 | 23.25 | 23.29 | 6,026,849 | -0.13(-0.57%) |
Nov 02, 2016 | 23.53 | 23.75 | 23.39 | 23.43 | 7,441,271 | -0.12(-0.49%) |
Nov 01, 2016 | 23.71 | 23.92 | 23.36 | 23.54 | 9,255,964 | -0.02(-0.10%) |
Oct 31, 2016 | 24.14 | 24.14 | 23.55 | 23.57 | 8,319,302 | -0.42(-1.75%) |
Oct 28, 2016 | 23.93 | 24.17 | 23.71 | 23.99 | 9,414,115 | +0.13(+0.55%) |
Oct 27, 2016 | 23.78 | 24.01 | 23.71 | 23.85 | 6,589,739 | +0.20(+0.84%) |
Oct 26, 2016 | 23.40 | 23.79 | 23.32 | 23.66 | 6,224,764 | +0.10(+0.42%) |
Oct 25, 2016 | 23.68 | 23.81 | 23.45 | 23.56 | 7,019,172 | -0.17(-0.73%) |
Oct 24, 2016 | 23.42 | 23.92 | 23.42 | 23.73 | 11,056,628 | +0.46(+1.98%) |
Oct 21, 2016 | 22.97 | 23.39 | 22.78 | 23.27 | 16,174,565 | +0.91(+4.05%) |
Oct 20, 2016 | 22.30 | 22.56 | 22.21 | 22.36 | 13,051,189 | +0.11(+0.48%) |
Oct 19, 2016 | 21.87 | 22.35 | 21.87 | 22.25 | 5,158,766 | +0.30(+1.35%) |
Oct 18, 2016 | 22.04 | 22.10 | 21.88 | 21.96 | 8,472,846 | +0.18(+0.83%) |
Oct 17, 2016 | 21.97 | 22.11 | 21.75 | 21.78 | 7,077,801 | -0.23(-1.05%) |
Oct 14, 2016 | 21.96 | 22.21 | 21.86 | 22.01 | 8,102,346 | +0.27(+1.25%) |
Oct 13, 2016 | 21.68 | 21.87 | 21.50 | 21.74 | 6,781,010 | -0.12(-0.53%) |
Oct 12, 2016 | 21.83 | 21.95 | 21.78 | 21.85 | 6,262,374 | -0.02(-0.11%) |
Oct 11, 2016 | 22.03 | 22.14 | 21.82 | 21.88 | 9,657,618 | -0.16(-0.71%) |
Oct 10, 2016 | 22.20 | 22.25 | 21.80 | 22.03 | 17,394,480 | +0.05(+0.23%) |
Oct 07, 2016 | 22.34 | 22.60 | 21.83 | 21.98 | 13,416,133 | -0.26(-1.19%) |
Oct 06, 2016 | 22.96 | 23.00 | 22.20 | 22.25 | 13,869,942 | -0.78(-3.40%) |
Oct 05, 2016 | 22.58 | 23.10 | 22.49 | 23.03 | 9,849,734 | +0.50(+2.23%) |
Oct 04, 2016 | 22.83 | 23.01 | 22.49 | 22.53 | 11,812,581 | -0.21(-0.91%) |
Oct 03, 2016 | 22.95 | 23.19 | 22.68 | 22.73 | 8,722,018 | -0.35(-1.50%) |
Sep 30, 2016 | 22.77 | 23.17 | 22.66 | 23.08 | 8,534,506 | +0.52(+2.30%) |
Sep 29, 2016 | 22.89 | 22.99 | 22.27 | 22.56 | 7,028,278 | -0.37(-1.62%) |
Sep 28, 2016 | 22.92 | 23.04 | 22.74 | 22.93 | 5,826,505 | +0.01(+0.04%) |
Sep 27, 2016 | 22.47 | 22.96 | 22.40 | 22.92 | 6,871,450 | +0.42(+1.87%) |
Sep 26, 2016 | 22.38 | 22.76 | 22.25 | 22.50 | 8,675,326 | -0.07(-0.33%) |
Sep 23, 2016 | 22.53 | 22.87 | 22.50 | 22.58 | 7,141,772 | -0.07(-0.33%) |
Sep 22, 2016 | 22.39 | 22.72 | 22.21 | 22.65 | 7,669,881 | +0.35(+1.55%) |
Sep 21, 2016 | 22.21 | 22.44 | 22.05 | 22.30 | 8,480,061 | +0.21(+0.97%) |
Sep 20, 2016 | 22.43 | 22.43 | 22.08 | 22.09 | 4,482,124 | -0.20(-0.89%) |
Sep 19, 2016 | 22.28 | 22.39 | 22.16 | 22.29 | 6,103,597 | +0.11(+0.48%) |
Sep 16, 2016 | 22.13 | 22.23 | 21.98 | 22.18 | 16,338,728 | -0.12(-0.52%) |
Sep 15, 2016 | 22.06 | 22.39 | 21.94 | 22.30 | 6,164,456 | +0.18(+0.82%) |
Sep 14, 2016 | 22.02 | 22.24 | 21.88 | 22.11 | 8,062,201 | +0.09(+0.41%) |
Sep 13, 2016 | 22.32 | 22.39 | 21.87 | 22.02 | 10,447,667 | -0.57(-2.52%) |
Sep 12, 2016 | 22.07 | 22.66 | 21.99 | 22.59 | 8,074,047 | +0.40(+1.78%) |
Sep 09, 2016 | 22.51 | 22.82 | 22.20 | 22.20 | 8,126,560 | -0.34(-1.50%) |
Sep 08, 2016 | 22.75 | 22.82 | 22.49 | 22.54 | 11,302,958 | -0.39(-1.69%) |
Sep 07, 2016 | 22.65 | 22.95 | 22.54 | 22.92 | 3,400,821 | +0.16(+0.72%) |
Sep 06, 2016 | 22.89 | 22.94 | 22.70 | 22.76 | 5,864,021 | -0.16(-0.68%) |
Sep 02, 2016 | 22.96 | 22.91 | 22.91 | 22.91 | 4,300,273 | +0.03(+0.14%) |