Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.90 | 29.29 | 28.89 | 29.25 | 1,516,923 | +0.49(+1.72%) |
Nov 29, 2016 | 28.61 | 28.84 | 28.44 | 28.76 | 1,002,594 | +0.12(+0.43%) |
Nov 28, 2016 | 28.77 | 28.91 | 28.63 | 28.63 | 1,231,793 | -0.17(-0.58%) |
Nov 25, 2016 | 28.67 | 28.80 | 28.44 | 28.80 | 433,310 | +0.13(+0.46%) |
Nov 23, 2016 | 28.67 | 28.67 | 28.67 | 0 | +0.33(+1.15%) | |
Nov 22, 2016 | 28.97 | 28.97 | 28.27 | 28.34 | 1,761,627 | -0.21(-0.74%) |
Nov 21, 2016 | 28.62 | 28.68 | 28.45 | 28.56 | 3,252,899 | +0.09(+0.31%) |
Nov 18, 2016 | 28.28 | 28.56 | 28.23 | 28.47 | 2,606,229 | +0.39(+1.38%) |
Nov 17, 2016 | 28.13 | 28.31 | 27.91 | 28.08 | 5,857,732 | -0.04(-0.16%) |
Nov 16, 2016 | 27.28 | 28.21 | 27.06 | 28.12 | 2,820,970 | +0.84(+3.07%) |
Nov 15, 2016 | 26.90 | 27.36 | 26.84 | 27.29 | 1,387,049 | +0.28(+1.05%) |
Nov 14, 2016 | 27.52 | 27.70 | 26.93 | 27.00 | 1,623,287 | -0.40(-1.45%) |
Nov 11, 2016 | 26.77 | 27.43 | 26.72 | 27.40 | 2,016,961 | +0.59(+2.20%) |
Nov 10, 2016 | 26.61 | 26.89 | 26.57 | 26.81 | 2,637,729 | +0.35(+1.33%) |
Nov 09, 2016 | 25.74 | 26.53 | 25.70 | 26.46 | 2,299,217 | +0.72(+2.81%) |
Nov 08, 2016 | 25.56 | 25.76 | 25.40 | 25.73 | 1,688,147 | +0.06(+0.24%) |
Nov 07, 2016 | 25.51 | 25.68 | 25.42 | 25.67 | 1,782,631 | +0.67(+2.67%) |
Nov 04, 2016 | 25.02 | 25.24 | 24.82 | 25.01 | 1,596,853 | +0.07(+0.28%) |
Nov 03, 2016 | 25.03 | 25.14 | 24.86 | 24.93 | 1,341,219 | +0.00(+0.00%) |
Nov 02, 2016 | 25.28 | 25.54 | 24.93 | 24.93 | 2,238,587 | -0.46(-1.83%) |
Nov 01, 2016 | 25.79 | 25.82 | 25.33 | 25.40 | 2,488,769 | -0.30(-1.16%) |
Oct 31, 2016 | 25.72 | 25.97 | 25.69 | 25.70 | 1,583,590 | -0.03(-0.10%) |
Oct 28, 2016 | 25.68 | 26.01 | 25.58 | 25.72 | 1,854,775 | +0.02(+0.07%) |
Oct 27, 2016 | 25.34 | 25.77 | 25.19 | 25.71 | 4,657,811 | +0.22(+0.86%) |
Oct 26, 2016 | 24.91 | 25.52 | 24.87 | 25.49 | 2,373,216 | +0.56(+2.25%) |
Oct 25, 2016 | 25.09 | 26.32 | 24.92 | 24.93 | 3,600,861 | +0.69(+2.86%) |
Oct 24, 2016 | 24.22 | 24.47 | 24.14 | 24.23 | 886,847 | +0.10(+0.40%) |
Oct 21, 2016 | 23.83 | 24.19 | 23.72 | 24.14 | 1,274,439 | +0.10(+0.40%) |
Oct 20, 2016 | 24.22 | 24.31 | 23.97 | 24.04 | 801,175 | -0.29(-1.19%) |
Oct 19, 2016 | 24.29 | 24.40 | 24.15 | 24.33 | 1,042,884 | +0.07(+0.29%) |
Oct 18, 2016 | 24.41 | 24.43 | 24.15 | 24.26 | 754,102 | +0.01(+0.04%) |
Oct 17, 2016 | 24.24 | 24.31 | 24.17 | 24.25 | 1,005,032 | -0.06(-0.25%) |
Oct 14, 2016 | 24.52 | 24.64 | 24.30 | 24.31 | 1,122,714 | -0.05(-0.22%) |
Oct 13, 2016 | 24.47 | 24.53 | 24.26 | 24.36 | 937,269 | -0.34(-1.39%) |
Oct 12, 2016 | 24.68 | 24.83 | 24.58 | 24.71 | 1,027,945 | +0.05(+0.21%) |
Oct 11, 2016 | 24.86 | 24.88 | 24.57 | 24.65 | 1,623,311 | -0.22(-0.88%) |
Oct 10, 2016 | 25.12 | 25.22 | 24.86 | 24.87 | 522,043 | -0.11(-0.42%) |
Oct 07, 2016 | 25.08 | 25.15 | 24.82 | 24.98 | 802,036 | -0.09(-0.35%) |
Oct 06, 2016 | 25.12 | 25.14 | 24.95 | 25.07 | 933,136 | -0.08(-0.31%) |
Oct 05, 2016 | 25.01 | 25.27 | 24.96 | 25.15 | 908,838 | +0.31(+1.24%) |
Oct 04, 2016 | 24.84 | 25.08 | 24.73 | 24.84 | 949,388 | -0.01(-0.04%) |
Oct 03, 2016 | 25.11 | 25.17 | 24.81 | 24.85 | 941,140 | -0.32(-1.26%) |
Sep 30, 2016 | 24.79 | 25.23 | 24.76 | 25.16 | 1,324,084 | +0.56(+2.28%) |
Sep 29, 2016 | 24.65 | 24.97 | 24.56 | 24.60 | 1,016,776 | -0.17(-0.67%) |
Sep 28, 2016 | 24.39 | 24.79 | 24.28 | 24.77 | 1,051,413 | +0.43(+1.77%) |
Sep 27, 2016 | 24.22 | 24.34 | 24.08 | 24.34 | 831,215 | +0.11(+0.43%) |
Sep 26, 2016 | 24.20 | 24.41 | 24.09 | 24.23 | 786,841 | -0.11(-0.47%) |
Sep 23, 2016 | 24.47 | 24.50 | 24.29 | 24.35 | 742,851 | -0.22(-0.89%) |
Sep 22, 2016 | 24.58 | 24.68 | 24.51 | 24.57 | 838,854 | +0.21(+0.86%) |
Sep 21, 2016 | 24.13 | 24.37 | 24.05 | 24.36 | 1,087,611 | +0.32(+1.35%) |
Sep 20, 2016 | 24.04 | 24.14 | 23.94 | 24.03 | 869,842 | +0.10(+0.40%) |
Sep 19, 2016 | 24.08 | 24.19 | 23.88 | 23.93 | 784,826 | +0.03(+0.11%) |
Sep 16, 2016 | 23.80 | 24.00 | 23.71 | 23.91 | 1,537,778 | -0.02(-0.07%) |
Sep 15, 2016 | 23.67 | 23.99 | 23.65 | 23.93 | 698,673 | +0.25(+1.07%) |
Sep 14, 2016 | 23.57 | 23.74 | 23.46 | 23.67 | 1,141,624 | +0.07(+0.30%) |
Sep 13, 2016 | 23.93 | 24.03 | 23.54 | 23.60 | 1,210,383 | -0.53(-2.18%) |
Sep 12, 2016 | 23.77 | 24.24 | 23.62 | 24.13 | 1,390,756 | +0.17(+0.70%) |
Sep 09, 2016 | 24.23 | 24.46 | 23.96 | 23.96 | 1,494,720 | -0.49(-2.01%) |
Sep 08, 2016 | 24.36 | 24.51 | 24.20 | 24.45 | 1,250,415 | +0.10(+0.40%) |
Sep 07, 2016 | 24.14 | 24.42 | 24.14 | 24.36 | 1,509,635 | +0.04(+0.14%) |
Sep 06, 2016 | 24.40 | 24.43 | 24.19 | 24.32 | 1,234,130 | -0.10(-0.40%) |
Sep 02, 2016 | 24.41 | 24.42 | 24.42 | 24.42 | 790,881 | +0.16(+0.65%) |