Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.03 | 25.03 | 24.49 | 24.75 | 1,222,821 | -0.22(-0.89%) |
Nov 29, 2016 | 25.09 | 25.17 | 24.92 | 24.97 | 267,905 | -0.01(-0.03%) |
Nov 28, 2016 | 23.66 | 25.19 | 23.66 | 24.98 | 333,491 | -0.08(-0.32%) |
Nov 25, 2016 | 24.93 | 25.17 | 24.93 | 25.06 | 153,582 | +0.10(+0.39%) |
Nov 23, 2016 | 24.97 | 24.97 | 24.97 | 0 | +0.27(+1.10%) | |
Nov 22, 2016 | 24.44 | 24.85 | 23.24 | 24.69 | 523,782 | +0.33(+1.35%) |
Nov 21, 2016 | 24.41 | 24.48 | 24.16 | 24.36 | 444,570 | -0.05(-0.20%) |
Nov 18, 2016 | 23.91 | 24.53 | 23.84 | 24.41 | 757,418 | +0.51(+2.15%) |
Nov 17, 2016 | 23.48 | 23.92 | 23.42 | 23.90 | 438,438 | +0.50(+2.12%) |
Nov 16, 2016 | 23.61 | 23.67 | 23.35 | 23.40 | 429,086 | -0.15(-0.65%) |
Nov 15, 2016 | 23.09 | 23.68 | 21.96 | 23.55 | 890,619 | +0.39(+1.70%) |
Nov 14, 2016 | 22.99 | 23.22 | 22.88 | 23.16 | 846,718 | +0.38(+1.65%) |
Nov 11, 2016 | 22.41 | 22.89 | 22.40 | 22.79 | 987,418 | +0.40(+1.79%) |
Nov 10, 2016 | 22.32 | 22.48 | 22.06 | 22.38 | 600,492 | +0.25(+1.12%) |
Nov 09, 2016 | 21.85 | 22.22 | 21.82 | 22.14 | 727,704 | +0.10(+0.47%) |
Nov 08, 2016 | 21.80 | 22.22 | 21.80 | 22.03 | 370,767 | +0.17(+0.77%) |
Nov 07, 2016 | 22.02 | 22.26 | 21.75 | 21.86 | 710,348 | +0.22(+1.04%) |
Nov 04, 2016 | 21.53 | 21.85 | 21.34 | 21.64 | 525,741 | +0.18(+0.86%) |
Nov 03, 2016 | 21.57 | 21.57 | 21.29 | 21.46 | 525,342 | +0.04(+0.19%) |
Nov 02, 2016 | 21.46 | 21.86 | 21.34 | 21.41 | 711,016 | -0.15(-0.71%) |
Nov 01, 2016 | 21.77 | 22.03 | 21.31 | 21.57 | 607,049 | -0.23(-1.07%) |
Oct 31, 2016 | 21.62 | 22.02 | 21.11 | 21.80 | 853,730 | +0.08(+0.38%) |
Oct 28, 2016 | 22.86 | 22.86 | 21.34 | 21.72 | 1,230,144 | -0.29(-1.30%) |
Oct 27, 2016 | 22.51 | 22.52 | 21.93 | 22.00 | 553,528 | -0.36(-1.62%) |
Oct 26, 2016 | 22.67 | 22.67 | 22.34 | 22.36 | 331,377 | -0.03(-0.12%) |
Oct 25, 2016 | 22.53 | 22.75 | 22.35 | 22.39 | 569,243 | -0.17(-0.75%) |
Oct 24, 2016 | 22.70 | 22.75 | 22.39 | 22.56 | 1,353,887 | +0.08(+0.34%) |
Oct 21, 2016 | 22.35 | 22.63 | 22.35 | 22.49 | 350,635 | -0.05(-0.22%) |
Oct 20, 2016 | 22.53 | 22.68 | 22.34 | 22.54 | 269,695 | -0.08(-0.36%) |
Oct 19, 2016 | 22.66 | 22.78 | 22.49 | 22.62 | 382,452 | +0.01(+0.05%) |
Oct 18, 2016 | 23.06 | 23.55 | 22.56 | 22.61 | 409,135 | -0.27(-1.19%) |
Oct 17, 2016 | 22.71 | 22.93 | 22.70 | 22.88 | 215,107 | +0.07(+0.31%) |
Oct 14, 2016 | 23.01 | 23.01 | 22.60 | 22.81 | 490,224 | -0.02(-0.07%) |
Oct 13, 2016 | 22.88 | 23.07 | 22.69 | 22.82 | 315,867 | -0.20(-0.86%) |
Oct 12, 2016 | 23.03 | 23.26 | 22.84 | 23.02 | 917,477 | +0.06(+0.27%) |
Oct 11, 2016 | 23.15 | 23.24 | 22.73 | 22.96 | 662,024 | -0.27(-1.16%) |
Oct 10, 2016 | 23.10 | 23.34 | 23.08 | 23.23 | 439,211 | +0.21(+0.90%) |
Oct 07, 2016 | 23.21 | 23.28 | 22.82 | 23.02 | 367,361 | -0.19(-0.84%) |
Oct 06, 2016 | 22.88 | 23.24 | 22.88 | 23.22 | 323,316 | +0.29(+1.25%) |
Oct 05, 2016 | 23.14 | 23.31 | 22.92 | 22.93 | 445,400 | -0.31(-1.33%) |
Oct 04, 2016 | 23.47 | 23.48 | 23.17 | 23.24 | 511,748 | -0.19(-0.81%) |
Oct 03, 2016 | 23.43 | 23.70 | 23.28 | 23.43 | 355,314 | -0.03(-0.12%) |
Sep 30, 2016 | 23.80 | 23.80 | 23.43 | 23.46 | 1,213,331 | -0.16(-0.69%) |
Sep 29, 2016 | 23.59 | 23.79 | 23.46 | 23.62 | 1,263,040 | -0.10(-0.41%) |
Sep 28, 2016 | 23.47 | 23.72 | 23.47 | 23.72 | 340,497 | +0.18(+0.76%) |
Sep 27, 2016 | 23.61 | 23.73 | 23.43 | 23.54 | 684,383 | -0.02(-0.07%) |
Sep 26, 2016 | 23.62 | 23.76 | 23.51 | 23.56 | 607,654 | -0.09(-0.39%) |
Sep 23, 2016 | 23.87 | 23.92 | 23.65 | 23.65 | 353,861 | -0.36(-1.50%) |
Sep 22, 2016 | 23.75 | 24.04 | 23.75 | 24.01 | 458,563 | +0.21(+0.90%) |
Sep 21, 2016 | 23.92 | 23.92 | 23.62 | 23.79 | 388,647 | -0.03(-0.14%) |
Sep 20, 2016 | 23.96 | 24.00 | 23.63 | 23.83 | 470,217 | +0.02(+0.10%) |
Sep 19, 2016 | 24.17 | 24.20 | 23.66 | 23.80 | 481,066 | -0.24(-0.99%) |
Sep 16, 2016 | 24.09 | 24.25 | 23.79 | 24.04 | 1,049,124 | -0.03(-0.11%) |
Sep 15, 2016 | 23.94 | 24.12 | 23.80 | 24.07 | 414,076 | +0.31(+1.32%) |
Sep 14, 2016 | 23.96 | 24.00 | 23.70 | 23.76 | 442,911 | -0.17(-0.72%) |
Sep 13, 2016 | 23.89 | 24.12 | 23.80 | 23.93 | 405,092 | -0.15(-0.62%) |
Sep 12, 2016 | 23.34 | 24.09 | 23.34 | 24.08 | 392,459 | +0.54(+2.31%) |
Sep 09, 2016 | 24.06 | 24.09 | 23.47 | 23.54 | 368,328 | -0.56(-2.33%) |
Sep 08, 2016 | 24.03 | 24.14 | 23.90 | 24.10 | 312,249 | +0.06(+0.25%) |
Sep 07, 2016 | 24.10 | 24.15 | 23.93 | 24.04 | 450,746 | +0.02(+0.07%) |
Sep 06, 2016 | 24.16 | 24.18 | 23.93 | 24.02 | 656,977 | +0.01(+0.04%) |
Sep 02, 2016 | 24.08 | 24.01 | 24.01 | 24.01 | 404,262 | -0.01(-0.04%) |