Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.36 | 24.71 | 24.25 | 24.39 | 9,629,182 | +0.07(+0.29%) |
Nov 29, 2016 | 24.43 | 24.64 | 24.23 | 24.32 | 7,357,933 | -0.08(-0.33%) |
Nov 28, 2016 | 24.78 | 24.83 | 24.23 | 24.40 | 8,092,466 | -0.42(-1.69%) |
Nov 25, 2016 | 24.80 | 24.98 | 24.55 | 24.82 | 3,645,594 | -0.03(-0.12%) |
Nov 23, 2016 | 24.85 | 24.85 | 24.85 | 0 | -0.26(-1.04%) | |
Nov 22, 2016 | 24.50 | 25.16 | 24.44 | 25.11 | 13,273,251 | +0.59(+2.41%) |
Nov 21, 2016 | 23.85 | 24.99 | 23.20 | 24.52 | 25,801,000 | +0.77(+3.24%) |
Nov 18, 2016 | 23.93 | 23.98 | 23.56 | 23.75 | 6,648,611 | -0.08(-0.34%) |
Nov 17, 2016 | 23.89 | 23.94 | 23.60 | 23.83 | 9,184,123 | -0.07(-0.29%) |
Nov 16, 2016 | 24.22 | 24.26 | 23.68 | 23.90 | 12,912,457 | -0.32(-1.32%) |
Nov 15, 2016 | 24.72 | 24.72 | 24.22 | 24.22 | 9,144,711 | -0.41(-1.66%) |
Nov 14, 2016 | 25.05 | 25.07 | 24.61 | 24.63 | 10,882,819 | -0.37(-1.48%) |
Nov 11, 2016 | 24.89 | 25.11 | 24.84 | 25.00 | 12,335,047 | -0.05(-0.20%) |
Nov 10, 2016 | 24.92 | 25.36 | 24.90 | 25.05 | 11,893,103 | +0.21(+0.85%) |
Nov 09, 2016 | 23.27 | 25.14 | 23.25 | 24.84 | 9,624,597 | +0.13(+0.53%) |
Nov 08, 2016 | 24.40 | 24.71 | 24.19 | 24.71 | 8,529,410 | +0.31(+1.27%) |
Nov 07, 2016 | 24.13 | 24.48 | 23.89 | 24.40 | 11,673,858 | +0.91(+3.87%) |
Nov 04, 2016 | 23.26 | 25.07 | 22.76 | 23.49 | 24,774,918 | -1.96(-7.70%) |
Nov 03, 2016 | 25.25 | 25.47 | 25.12 | 25.45 | 12,643,519 | +0.22(+0.87%) |
Nov 02, 2016 | 25.23 | 25.38 | 25.12 | 25.23 | 12,137,864 | +0.01(+0.04%) |
Nov 01, 2016 | 25.13 | 25.33 | 24.94 | 25.22 | 8,693,134 | +0.19(+0.76%) |
Oct 31, 2016 | 25.03 | 25.18 | 24.97 | 25.03 | 6,056,789 | +0.15(+0.60%) |
Oct 28, 2016 | 24.63 | 25.02 | 24.63 | 24.88 | 6,069,225 | -0.05(-0.20%) |
Oct 27, 2016 | 25.14 | 25.19 | 24.90 | 24.93 | 7,365,345 | -0.10(-0.40%) |
Oct 26, 2016 | 24.85 | 25.17 | 24.82 | 25.03 | 8,319,604 | +0.04(+0.16%) |
Oct 25, 2016 | 24.79 | 25.03 | 24.79 | 24.99 | 8,325,569 | +0.09(+0.36%) |
Oct 24, 2016 | 24.18 | 24.95 | 24.18 | 24.90 | 8,597,452 | +0.82(+3.41%) |
Oct 21, 2016 | 24.22 | 24.24 | 24.02 | 24.08 | 5,837,257 | -0.12(-0.50%) |
Oct 20, 2016 | 24.15 | 24.36 | 24.07 | 24.20 | 4,183,271 | -0.03(-0.12%) |
Oct 19, 2016 | 24.23 | 24.26 | 24.01 | 24.23 | 5,389,952 | +0.01(+0.04%) |
Oct 18, 2016 | 24.43 | 24.55 | 24.06 | 24.22 | 8,454,910 | +0.03(+0.12%) |
Oct 17, 2016 | 24.11 | 24.39 | 24.11 | 24.19 | 5,654,641 | +0.10(+0.42%) |
Oct 14, 2016 | 24.41 | 24.57 | 24.02 | 24.09 | 7,901,317 | -0.19(-0.78%) |
Oct 13, 2016 | 24.88 | 24.88 | 24.03 | 24.28 | 11,881,760 | -0.66(-2.65%) |
Oct 12, 2016 | 24.74 | 25.12 | 24.67 | 24.94 | 7,724,941 | -0.12(-0.48%) |
Oct 11, 2016 | 25.26 | 25.26 | 24.83 | 25.06 | 8,884,536 | -0.19(-0.75%) |
Oct 10, 2016 | 25.24 | 25.37 | 25.17 | 25.25 | 6,630,776 | +0.04(+0.16%) |
Oct 07, 2016 | 25.35 | 25.37 | 25.14 | 25.21 | 4,135,483 | -0.09(-0.36%) |
Oct 06, 2016 | 25.30 | 25.39 | 25.20 | 25.30 | 5,872,384 | -0.09(-0.35%) |
Oct 05, 2016 | 25.72 | 25.72 | 25.24 | 25.39 | 7,580,736 | +0.14(+0.55%) |
Oct 04, 2016 | 25.08 | 25.28 | 24.96 | 25.25 | 7,202,006 | +0.14(+0.56%) |
Oct 03, 2016 | 25.08 | 25.18 | 25.04 | 25.11 | 5,178,844 | +0.01(+0.04%) |
Sep 30, 2016 | 25.09 | 25.20 | 24.98 | 25.10 | 10,884,352 | +0.09(+0.36%) |
Sep 29, 2016 | 25.32 | 25.32 | 24.86 | 25.01 | 10,025,685 | -0.26(-1.03%) |
Sep 28, 2016 | 25.21 | 25.31 | 25.06 | 25.27 | 6,164,476 | +0.11(+0.44%) |
Sep 27, 2016 | 24.88 | 25.17 | 24.81 | 25.16 | 6,917,411 | +0.20(+0.80%) |
Sep 26, 2016 | 24.95 | 25.05 | 24.77 | 24.96 | 5,737,875 | -0.08(-0.32%) |
Sep 23, 2016 | 25.14 | 25.25 | 24.91 | 25.04 | 6,764,317 | -0.04(-0.16%) |
Sep 22, 2016 | 25.27 | 25.34 | 24.96 | 25.08 | 4,599,771 | +0.00(+0.00%) |
Sep 21, 2016 | 24.89 | 25.11 | 24.75 | 25.08 | 7,489,901 | +0.37(+1.50%) |
Sep 20, 2016 | 24.97 | 25.08 | 24.52 | 24.71 | 12,872,823 | -0.13(-0.52%) |
Sep 19, 2016 | 25.21 | 25.36 | 24.83 | 24.84 | 9,480,785 | -0.37(-1.47%) |
Sep 16, 2016 | 24.88 | 25.35 | 24.88 | 25.21 | 15,882,081 | +0.34(+1.37%) |
Sep 15, 2016 | 24.74 | 25.03 | 24.63 | 24.87 | 12,576,888 | +0.29(+1.18%) |
Sep 14, 2016 | 24.77 | 25.36 | 24.48 | 24.58 | 5,866,439 | -0.11(-0.45%) |
Sep 13, 2016 | 25.10 | 25.10 | 24.54 | 24.69 | 8,780,376 | -0.16(-0.64%) |
Sep 12, 2016 | 24.27 | 24.85 | 24.12 | 24.85 | 9,883,437 | +0.36(+1.47%) |
Sep 09, 2016 | 24.75 | 24.86 | 24.37 | 24.49 | 7,107,356 | -0.46(-1.84%) |
Sep 08, 2016 | 24.83 | 25.19 | 24.75 | 24.95 | 9,480,770 | +0.03(+0.12%) |
Sep 07, 2016 | 24.71 | 24.92 | 24.71 | 24.92 | 8,123,063 | +0.11(+0.44%) |
Sep 06, 2016 | 24.30 | 24.90 | 24.28 | 24.81 | 11,780,510 | +0.53(+2.18%) |
Sep 02, 2016 | 24.16 | 24.28 | 24.28 | 24.28 | 4,337,900 | +0.13(+0.54%) |