Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.68 | 27.04 | 26.41 | 26.42 | 65,244 | -0.02(-0.08%) |
Nov 29, 2016 | 26.47 | 26.49 | 26.39 | 26.44 | 146,279 | +0.08(+0.28%) |
Nov 28, 2016 | 26.53 | 26.53 | 26.36 | 26.36 | 42,436 | -0.17(-0.62%) |
Nov 25, 2016 | 26.51 | 26.57 | 26.51 | 26.53 | 10,843 | +0.04(+0.15%) |
Nov 23, 2016 | 26.49 | 26.49 | 26.49 | 0 | +0.12(+0.46%) | |
Nov 22, 2016 | 26.20 | 26.37 | 26.12 | 26.37 | 46,407 | +0.17(+0.65%) |
Nov 21, 2016 | 26.21 | 26.21 | 26.09 | 26.20 | 45,696 | +0.20(+0.77%) |
Nov 18, 2016 | 26.12 | 26.22 | 25.97 | 26.00 | 78,476 | -0.03(-0.10%) |
Nov 17, 2016 | 26.04 | 26.06 | 25.88 | 26.03 | 83,882 | +0.14(+0.53%) |
Nov 16, 2016 | 25.98 | 26.01 | 25.84 | 25.89 | 38,490 | -0.05(-0.19%) |
Nov 15, 2016 | 25.82 | 25.97 | 25.76 | 25.94 | 32,182 | +0.15(+0.58%) |
Nov 14, 2016 | 25.61 | 25.81 | 25.61 | 25.79 | 85,649 | +0.42(+1.66%) |
Nov 11, 2016 | 25.18 | 25.37 | 25.17 | 25.37 | 25,817 | +0.15(+0.59%) |
Nov 10, 2016 | 25.19 | 25.80 | 25.13 | 25.22 | 131,359 | +0.12(+0.47%) |
Nov 09, 2016 | 24.13 | 25.19 | 24.13 | 25.10 | 66,016 | +0.38(+1.55%) |
Nov 08, 2016 | 24.59 | 24.76 | 24.45 | 24.72 | 35,086 | +0.09(+0.38%) |
Nov 07, 2016 | 24.57 | 24.63 | 24.51 | 24.62 | 25,731 | +0.47(+1.94%) |
Nov 04, 2016 | 24.12 | 24.35 | 24.09 | 24.16 | 53,354 | +0.06(+0.23%) |
Nov 03, 2016 | 24.18 | 24.30 | 24.07 | 24.10 | 87,413 | -0.05(-0.21%) |
Nov 02, 2016 | 24.31 | 24.45 | 24.13 | 24.15 | 20,534 | -0.30(-1.21%) |
Nov 01, 2016 | 24.56 | 24.66 | 24.27 | 24.45 | 23,608 | -0.26(-1.03%) |
Oct 31, 2016 | 24.65 | 24.73 | 24.61 | 24.70 | 8,724 | +0.15(+0.60%) |
Oct 28, 2016 | 24.38 | 24.79 | 24.38 | 24.55 | 34,816 | +0.02(+0.07%) |
Oct 27, 2016 | 24.91 | 24.91 | 24.51 | 24.53 | 43,038 | -0.22(-0.87%) |
Oct 26, 2016 | 24.88 | 24.88 | 24.62 | 24.75 | 19,199 | -0.09(-0.36%) |
Oct 25, 2016 | 25.01 | 25.01 | 24.84 | 24.84 | 36,796 | -0.20(-0.80%) |
Oct 24, 2016 | 25.25 | 25.25 | 25.00 | 25.04 | 29,452 | +0.09(+0.36%) |
Oct 21, 2016 | 24.83 | 24.99 | 24.81 | 24.95 | 91,338 | -0.03(-0.12%) |
Oct 20, 2016 | 25.15 | 25.15 | 24.84 | 24.98 | 22,222 | -0.10(-0.40%) |
Oct 19, 2016 | 25.15 | 25.15 | 24.89 | 25.08 | 70,531 | +0.10(+0.41%) |
Oct 18, 2016 | 24.98 | 25.06 | 24.92 | 24.98 | 12,952 | +0.16(+0.63%) |
Oct 17, 2016 | 24.98 | 24.98 | 24.79 | 24.82 | 16,825 | -0.04(-0.16%) |
Oct 14, 2016 | 24.99 | 25.06 | 24.82 | 24.86 | 38,948 | -0.02(-0.08%) |
Oct 13, 2016 | 24.71 | 24.95 | 24.67 | 24.88 | 15,554 | -0.11(-0.44%) |
Oct 12, 2016 | 24.86 | 25.05 | 24.86 | 24.99 | 20,265 | +0.10(+0.39%) |
Oct 11, 2016 | 25.37 | 25.37 | 24.83 | 24.89 | 18,993 | -0.42(-1.66%) |
Oct 10, 2016 | 25.38 | 25.39 | 25.30 | 25.32 | 18,963 | +0.21(+0.86%) |
Oct 07, 2016 | 25.33 | 25.42 | 25.02 | 25.10 | 36,108 | -0.17(-0.67%) |
Oct 06, 2016 | 25.20 | 25.30 | 25.13 | 25.27 | 17,873 | -0.01(-0.04%) |
Oct 05, 2016 | 25.35 | 25.42 | 25.27 | 25.28 | 26,367 | +0.14(+0.56%) |
Oct 04, 2016 | 25.45 | 25.45 | 25.08 | 25.14 | 40,445 | -0.20(-0.79%) |
Oct 03, 2016 | 25.47 | 25.47 | 25.28 | 25.34 | 12,200 | -0.17(-0.67%) |
Sep 30, 2016 | 25.51 | 25.59 | 25.40 | 25.51 | 39,647 | +0.10(+0.40%) |
Sep 29, 2016 | 25.59 | 25.60 | 25.25 | 25.41 | 15,890 | -0.19(-0.74%) |
Sep 28, 2016 | 25.45 | 25.60 | 25.29 | 25.60 | 35,332 | +0.22(+0.88%) |
Sep 27, 2016 | 25.38 | 25.44 | 25.32 | 25.38 | 15,800 | -0.04(-0.17%) |
Sep 26, 2016 | 25.52 | 25.52 | 25.38 | 25.42 | 35,985 | -0.16(-0.63%) |
Sep 23, 2016 | 25.74 | 25.74 | 25.49 | 25.58 | 17,922 | -0.13(-0.52%) |
Sep 22, 2016 | 25.67 | 25.73 | 25.59 | 25.71 | 47,361 | +0.30(+1.19%) |
Sep 21, 2016 | 25.12 | 25.43 | 25.09 | 25.41 | 23,433 | +0.31(+1.22%) |
Sep 20, 2016 | 25.24 | 25.25 | 25.09 | 25.10 | 16,700 | -0.06(-0.22%) |
Sep 19, 2016 | 25.23 | 25.32 | 25.13 | 25.16 | 13,199 | +0.12(+0.48%) |
Sep 16, 2016 | 24.90 | 25.06 | 24.89 | 25.04 | 18,128 | -0.08(-0.31%) |
Sep 15, 2016 | 24.98 | 25.15 | 24.96 | 25.12 | 29,856 | +0.28(+1.12%) |
Sep 14, 2016 | 24.86 | 25.04 | 24.79 | 24.84 | 31,867 | -0.04(-0.16%) |
Sep 13, 2016 | 25.01 | 25.15 | 24.84 | 24.88 | 26,798 | -0.47(-1.85%) |
Sep 12, 2016 | 24.97 | 25.36 | 24.97 | 25.35 | 29,101 | +0.28(+1.11%) |
Sep 09, 2016 | 25.77 | 25.77 | 25.07 | 25.07 | 37,102 | -0.77(-2.98%) |
Sep 08, 2016 | 25.91 | 25.91 | 25.79 | 25.84 | 72,316 | -0.06(-0.23%) |
Sep 07, 2016 | 25.82 | 25.91 | 25.76 | 25.90 | 14,555 | +0.17(+0.67%) |
Sep 06, 2016 | 25.80 | 25.80 | 25.60 | 25.73 | 13,409 | -0.02(-0.08%) |
Sep 02, 2016 | 25.73 | 25.75 | 25.75 | 25.75 | 22,500 | +0.24(+0.95%) |