Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.36 | 25.62 | 25.21 | 25.39 | 1,099,612 | -0.15(-0.58%) |
Nov 29, 2016 | 25.24 | 25.56 | 25.18 | 25.53 | 974,644 | +0.39(+1.53%) |
Nov 28, 2016 | 25.65 | 25.68 | 25.06 | 25.15 | 1,184,822 | -0.50(-1.97%) |
Nov 25, 2016 | 25.51 | 25.83 | 25.45 | 25.65 | 480,176 | +0.30(+1.17%) |
Nov 23, 2016 | 25.36 | 25.36 | 25.36 | 0 | +0.33(+1.30%) | |
Nov 22, 2016 | 24.73 | 25.36 | 24.67 | 25.03 | 1,540,074 | +0.50(+2.06%) |
Nov 21, 2016 | 24.44 | 24.88 | 24.35 | 24.53 | 1,020,034 | -0.06(-0.24%) |
Nov 18, 2016 | 24.35 | 24.70 | 24.14 | 24.59 | 1,193,916 | +0.27(+1.10%) |
Nov 17, 2016 | 24.47 | 24.82 | 24.26 | 24.32 | 1,164,635 | -0.15(-0.61%) |
Nov 16, 2016 | 24.32 | 24.70 | 24.29 | 24.47 | 895,270 | +0.15(+0.61%) |
Nov 15, 2016 | 24.14 | 24.38 | 23.76 | 24.32 | 1,125,880 | +0.30(+1.23%) |
Nov 14, 2016 | 23.87 | 24.23 | 23.73 | 24.02 | 1,591,667 | +0.24(+1.00%) |
Nov 11, 2016 | 23.46 | 24.14 | 23.19 | 23.79 | 1,483,387 | +0.53(+2.30%) |
Nov 10, 2016 | 24.32 | 24.50 | 23.19 | 23.25 | 1,768,341 | -1.16(-4.74%) |
Nov 09, 2016 | 24.20 | 24.44 | 23.96 | 24.41 | 1,455,957 | -0.21(-0.84%) |
Nov 08, 2016 | 24.76 | 25.03 | 24.44 | 24.62 | 724,212 | -0.18(-0.72%) |
Nov 07, 2016 | 24.85 | 25.12 | 24.67 | 24.79 | 1,231,588 | +0.12(+0.48%) |
Nov 04, 2016 | 24.32 | 24.94 | 24.17 | 24.67 | 1,414,078 | +0.36(+1.46%) |
Nov 03, 2016 | 24.85 | 24.88 | 24.26 | 24.32 | 1,177,480 | -0.62(-2.50%) |
Nov 02, 2016 | 25.12 | 25.12 | 24.73 | 24.94 | 1,265,124 | -0.21(-0.83%) |
Nov 01, 2016 | 25.12 | 25.30 | 24.69 | 25.15 | 2,170,073 | +0.00(+0.00%) |
Oct 31, 2016 | 26.04 | 26.25 | 25.06 | 25.15 | 2,864,952 | -1.13(-4.29%) |
Oct 28, 2016 | 25.27 | 26.57 | 23.52 | 26.28 | 5,919,462 | -0.86(-3.17%) |
Oct 27, 2016 | 28.09 | 28.17 | 27.11 | 27.14 | 1,558,387 | -1.01(-3.58%) |
Oct 26, 2016 | 28.59 | 28.59 | 28.07 | 28.14 | 920,610 | -0.42(-1.45%) |
Oct 25, 2016 | 28.47 | 28.86 | 28.29 | 28.56 | 751,184 | +0.03(+0.10%) |
Oct 24, 2016 | 28.92 | 29.03 | 28.50 | 28.53 | 490,376 | -0.24(-0.82%) |
Oct 21, 2016 | 28.06 | 28.81 | 27.88 | 28.77 | 451,377 | +0.53(+1.89%) |
Oct 20, 2016 | 28.92 | 28.98 | 28.20 | 28.23 | 749,581 | -0.80(-2.76%) |
Oct 19, 2016 | 29.09 | 29.15 | 28.71 | 29.03 | 625,604 | +0.03(+0.10%) |
Oct 18, 2016 | 28.77 | 29.15 | 28.23 | 29.00 | 501,607 | +0.36(+1.24%) |
Oct 17, 2016 | 28.47 | 28.71 | 28.32 | 28.65 | 337,629 | +0.08(+0.27%) |
Oct 14, 2016 | 28.68 | 28.91 | 28.56 | 28.57 | 451,889 | -0.01(-0.04%) |
Oct 13, 2016 | 28.63 | 28.88 | 28.35 | 28.58 | 862,980 | -0.14(-0.50%) |
Oct 12, 2016 | 28.33 | 28.86 | 28.27 | 28.73 | 503,400 | +0.38(+1.34%) |
Oct 11, 2016 | 28.75 | 28.75 | 28.19 | 28.35 | 612,789 | -0.32(-1.12%) |
Oct 10, 2016 | 28.62 | 28.92 | 28.56 | 28.67 | 507,316 | +0.07(+0.23%) |
Oct 07, 2016 | 28.68 | 28.80 | 28.33 | 28.60 | 675,255 | +0.02(+0.08%) |
Oct 06, 2016 | 28.59 | 28.68 | 28.42 | 28.58 | 545,425 | -0.04(-0.15%) |
Oct 05, 2016 | 28.74 | 28.81 | 28.42 | 28.62 | 593,786 | -0.01(-0.04%) |
Oct 04, 2016 | 28.90 | 29.08 | 28.60 | 28.63 | 781,824 | -0.33(-1.13%) |
Oct 03, 2016 | 29.09 | 29.13 | 28.65 | 28.96 | 897,929 | -0.21(-0.73%) |
Sep 30, 2016 | 29.15 | 29.35 | 28.89 | 29.17 | 1,254,181 | +0.21(+0.74%) |
Sep 29, 2016 | 29.26 | 29.27 | 28.87 | 28.96 | 656,295 | -0.29(-0.99%) |
Sep 28, 2016 | 29.38 | 29.51 | 28.94 | 29.25 | 986,047 | +0.01(+0.04%) |
Sep 27, 2016 | 29.32 | 29.57 | 29.03 | 29.24 | 823,978 | +0.04(+0.12%) |
Sep 26, 2016 | 29.56 | 29.58 | 29.20 | 29.20 | 686,667 | -0.40(-1.35%) |
Sep 23, 2016 | 29.85 | 29.85 | 29.28 | 29.60 | 1,169,040 | -0.08(-0.28%) |
Sep 22, 2016 | 29.39 | 29.88 | 29.39 | 29.68 | 1,502,966 | +0.49(+1.69%) |
Sep 21, 2016 | 28.02 | 29.19 | 28.02 | 29.19 | 2,161,594 | +1.51(+5.46%) |
Sep 20, 2016 | 27.97 | 28.10 | 27.61 | 27.68 | 981,431 | -0.19(-0.70%) |
Sep 19, 2016 | 27.86 | 28.16 | 27.72 | 27.87 | 1,032,241 | -0.09(-0.32%) |
Sep 16, 2016 | 28.24 | 28.24 | 27.86 | 27.96 | 1,211,176 | -0.25(-0.88%) |
Sep 15, 2016 | 27.60 | 28.28 | 27.45 | 28.21 | 1,261,095 | +0.56(+2.02%) |
Sep 14, 2016 | 27.27 | 27.68 | 27.20 | 27.65 | 1,485,424 | +0.38(+1.40%) |
Sep 13, 2016 | 27.05 | 27.40 | 26.58 | 27.27 | 1,938,641 | +0.09(+0.35%) |
Sep 12, 2016 | 26.44 | 27.22 | 26.20 | 27.17 | 1,288,703 | +0.66(+2.48%) |
Sep 09, 2016 | 27.12 | 27.12 | 26.50 | 26.51 | 1,183,106 | -0.85(-3.10%) |
Sep 08, 2016 | 27.65 | 27.71 | 27.14 | 27.36 | 650,556 | -0.41(-1.46%) |
Sep 07, 2016 | 27.67 | 27.81 | 27.14 | 27.77 | 1,290,385 | +0.03(+0.11%) |
Sep 06, 2016 | 28.29 | 28.38 | 27.40 | 27.74 | 1,028,357 | -0.59(-2.08%) |
Sep 02, 2016 | 28.26 | 28.32 | 28.32 | 28.32 | 838,075 | +0.11(+0.38%) |