Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.99 | 25.99 | 25.79 | 25.79 | 479,537 | -0.11(-0.41%) |
Nov 29, 2016 | 25.81 | 25.96 | 25.77 | 25.90 | 509,826 | +0.08(+0.30%) |
Nov 28, 2016 | 25.94 | 25.98 | 25.81 | 25.82 | 336,604 | -0.12(-0.45%) |
Nov 25, 2016 | 25.87 | 25.95 | 25.87 | 25.94 | 366,733 | +0.11(+0.41%) |
Nov 23, 2016 | 25.83 | 25.83 | 25.83 | 0 | +0.05(+0.18%) | |
Nov 22, 2016 | 25.63 | 25.81 | 25.61 | 25.78 | 1,219,719 | +0.21(+0.81%) |
Nov 21, 2016 | 25.46 | 25.58 | 25.45 | 25.58 | 492,655 | +0.22(+0.88%) |
Nov 18, 2016 | 25.37 | 25.39 | 25.30 | 25.35 | 426,118 | +0.01(+0.05%) |
Nov 17, 2016 | 25.37 | 25.39 | 25.23 | 25.34 | 299,808 | +0.14(+0.54%) |
Nov 16, 2016 | 25.23 | 25.26 | 25.11 | 25.20 | 277,914 | -0.05(-0.19%) |
Nov 15, 2016 | 25.16 | 25.27 | 25.13 | 25.25 | 342,844 | +0.14(+0.55%) |
Nov 14, 2016 | 24.90 | 25.14 | 24.88 | 25.11 | 847,154 | +0.35(+1.43%) |
Nov 11, 2016 | 24.62 | 24.81 | 24.60 | 24.76 | 348,217 | +0.10(+0.41%) |
Nov 10, 2016 | 24.79 | 24.82 | 24.54 | 24.66 | 712,153 | -0.00(-0.01%) |
Nov 09, 2016 | 23.99 | 24.75 | 23.89 | 24.66 | 500,872 | +0.23(+0.94%) |
Nov 08, 2016 | 24.28 | 24.49 | 24.26 | 24.43 | 301,928 | +0.11(+0.44%) |
Nov 07, 2016 | 24.15 | 24.33 | 24.15 | 24.32 | 380,888 | +0.49(+2.04%) |
Nov 04, 2016 | 23.84 | 24.03 | 23.79 | 23.84 | 290,842 | +0.04(+0.15%) |
Nov 03, 2016 | 23.89 | 23.97 | 23.79 | 23.80 | 420,941 | -0.06(-0.23%) |
Nov 02, 2016 | 24.08 | 24.09 | 23.85 | 23.86 | 475,723 | -0.30(-1.23%) |
Nov 01, 2016 | 24.48 | 24.48 | 24.03 | 24.16 | 490,199 | -0.28(-1.13%) |
Oct 31, 2016 | 24.27 | 24.46 | 24.27 | 24.43 | 282,348 | +0.22(+0.90%) |
Oct 28, 2016 | 24.19 | 24.39 | 24.15 | 24.21 | 374,192 | +0.02(+0.10%) |
Oct 27, 2016 | 24.49 | 24.51 | 24.14 | 24.19 | 431,625 | -0.23(-0.96%) |
Oct 26, 2016 | 24.39 | 24.49 | 24.33 | 24.42 | 432,292 | -0.08(-0.33%) |
Oct 25, 2016 | 24.60 | 24.60 | 24.44 | 24.50 | 269,848 | -0.13(-0.53%) |
Oct 24, 2016 | 24.67 | 24.78 | 24.56 | 24.63 | 437,723 | +0.10(+0.42%) |
Oct 21, 2016 | 24.43 | 24.55 | 24.35 | 24.53 | 289,402 | -0.01(-0.06%) |
Oct 20, 2016 | 24.59 | 24.65 | 24.44 | 24.54 | 212,196 | -0.07(-0.29%) |
Oct 19, 2016 | 24.53 | 24.66 | 24.45 | 24.61 | 255,003 | +0.12(+0.48%) |
Oct 18, 2016 | 24.54 | 24.55 | 24.39 | 24.50 | 573,985 | +0.18(+0.72%) |
Oct 17, 2016 | 24.35 | 24.43 | 24.31 | 24.32 | 455,667 | -0.03(-0.11%) |
Oct 14, 2016 | 24.47 | 24.56 | 24.35 | 24.35 | 315,048 | -0.03(-0.11%) |
Oct 13, 2016 | 24.27 | 24.44 | 24.16 | 24.37 | 376,408 | -0.06(-0.25%) |
Oct 12, 2016 | 24.36 | 24.49 | 24.30 | 24.43 | 295,584 | +0.12(+0.48%) |
Oct 11, 2016 | 24.58 | 24.58 | 24.23 | 24.32 | 433,355 | -0.33(-1.34%) |
Oct 10, 2016 | 24.62 | 24.75 | 24.62 | 24.65 | 413,012 | +0.15(+0.63%) |
Oct 07, 2016 | 24.69 | 24.74 | 24.40 | 24.49 | 296,122 | -0.14(-0.57%) |
Oct 06, 2016 | 24.58 | 24.68 | 24.48 | 24.63 | 381,228 | +0.03(+0.12%) |
Oct 05, 2016 | 24.70 | 24.72 | 24.60 | 24.60 | 313,214 | +0.01(+0.02%) |
Oct 04, 2016 | 24.90 | 24.90 | 24.49 | 24.60 | 659,215 | -0.27(-1.07%) |
Oct 03, 2016 | 24.97 | 24.97 | 24.81 | 24.86 | 641,044 | -0.16(-0.63%) |
Sep 30, 2016 | 25.04 | 25.11 | 24.95 | 25.02 | 478,502 | +0.10(+0.41%) |
Sep 29, 2016 | 25.14 | 25.18 | 24.87 | 24.92 | 418,391 | -0.25(-0.97%) |
Sep 28, 2016 | 24.99 | 25.19 | 24.86 | 25.16 | 312,945 | +0.22(+0.89%) |
Sep 27, 2016 | 24.93 | 25.00 | 24.87 | 24.94 | 274,914 | +0.01(+0.02%) |
Sep 26, 2016 | 24.97 | 25.04 | 24.94 | 24.94 | 449,344 | -0.11(-0.45%) |
Sep 23, 2016 | 25.13 | 25.16 | 25.05 | 25.05 | 370,671 | -0.13(-0.51%) |
Sep 22, 2016 | 25.04 | 25.20 | 25.04 | 25.18 | 311,707 | +0.27(+1.08%) |
Sep 21, 2016 | 24.62 | 24.92 | 24.56 | 24.91 | 301,252 | +0.35(+1.43%) |
Sep 20, 2016 | 24.76 | 24.76 | 24.55 | 24.56 | 182,792 | -0.08(-0.33%) |
Sep 19, 2016 | 24.57 | 24.74 | 24.55 | 24.64 | 217,042 | +0.17(+0.68%) |
Sep 16, 2016 | 24.46 | 24.51 | 24.37 | 24.47 | 220,027 | -0.08(-0.34%) |
Sep 15, 2016 | 24.32 | 24.60 | 24.28 | 24.56 | 247,364 | +0.23(+0.93%) |
Sep 14, 2016 | 24.40 | 24.53 | 24.25 | 24.33 | 222,067 | -0.05(-0.21%) |
Sep 13, 2016 | 24.67 | 24.69 | 24.29 | 24.38 | 347,721 | -0.46(-1.84%) |
Sep 12, 2016 | 24.40 | 24.88 | 24.37 | 24.84 | 495,790 | +0.31(+1.28%) |
Sep 09, 2016 | 25.14 | 25.24 | 24.53 | 24.53 | 434,213 | -0.78(-3.09%) |
Sep 08, 2016 | 25.37 | 25.38 | 25.30 | 25.31 | 338,064 | -0.12(-0.45%) |
Sep 07, 2016 | 25.27 | 25.43 | 25.23 | 25.43 | 700,650 | +0.15(+0.59%) |
Sep 06, 2016 | 25.27 | 25.29 | 25.15 | 25.28 | 220,704 | +0.03(+0.11%) |
Sep 02, 2016 | 25.11 | 25.25 | 25.25 | 25.25 | 211,718 | +0.25(+1.00%) |