Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.86 | 27.06 | 26.66 | 26.89 | 3,668,658 | +0.38(+1.45%) |
Nov 29, 2016 | 26.56 | 26.75 | 26.40 | 26.51 | 2,155,167 | +0.03(+0.13%) |
Nov 28, 2016 | 26.72 | 26.91 | 26.41 | 26.47 | 3,578,275 | -0.46(-1.70%) |
Nov 25, 2016 | 26.94 | 27.01 | 26.80 | 26.93 | 1,107,545 | +0.03(+0.13%) |
Nov 23, 2016 | 26.90 | 26.90 | 26.90 | 0 | +0.08(+0.28%) | |
Nov 22, 2016 | 27.05 | 27.06 | 26.60 | 26.82 | 2,978,784 | -0.10(-0.38%) |
Nov 21, 2016 | 26.96 | 26.99 | 26.66 | 26.93 | 2,267,335 | +0.29(+1.08%) |
Nov 18, 2016 | 26.69 | 26.83 | 26.51 | 26.64 | 2,564,752 | +0.03(+0.13%) |
Nov 17, 2016 | 26.37 | 26.79 | 26.14 | 26.60 | 5,017,128 | +0.23(+0.88%) |
Nov 16, 2016 | 26.37 | 26.69 | 26.32 | 26.37 | 3,928,810 | -0.28(-1.05%) |
Nov 15, 2016 | 26.37 | 26.70 | 26.15 | 26.65 | 6,919,828 | +0.13(+0.49%) |
Nov 14, 2016 | 25.67 | 26.69 | 25.64 | 26.52 | 8,776,314 | +1.03(+4.03%) |
Nov 11, 2016 | 25.65 | 25.93 | 25.26 | 25.49 | 9,945,446 | -0.43(-1.66%) |
Nov 10, 2016 | 26.49 | 27.87 | 25.65 | 25.93 | 15,887,311 | -0.44(-1.66%) |
Nov 09, 2016 | 23.80 | 26.84 | 23.80 | 26.36 | 20,509,098 | +2.90(+12.38%) |
Nov 08, 2016 | 23.49 | 23.57 | 23.20 | 23.46 | 4,687,054 | -0.12(-0.52%) |
Nov 07, 2016 | 23.52 | 23.72 | 23.35 | 23.58 | 5,562,214 | +0.43(+1.86%) |
Nov 04, 2016 | 22.87 | 23.62 | 22.84 | 23.15 | 4,606,543 | +0.24(+1.05%) |
Nov 03, 2016 | 22.77 | 23.00 | 22.75 | 22.91 | 3,602,737 | +0.18(+0.81%) |
Nov 02, 2016 | 22.97 | 23.06 | 22.62 | 22.73 | 4,111,125 | -0.36(-1.54%) |
Nov 01, 2016 | 23.21 | 23.39 | 22.71 | 23.08 | 4,611,019 | +0.03(+0.12%) |
Oct 31, 2016 | 23.51 | 23.54 | 23.04 | 23.06 | 5,933,802 | -0.36(-1.55%) |
Oct 28, 2016 | 23.66 | 23.84 | 23.20 | 23.42 | 5,065,158 | -0.16(-0.70%) |
Oct 27, 2016 | 24.12 | 24.12 | 23.48 | 23.58 | 5,899,932 | -0.46(-1.91%) |
Oct 26, 2016 | 23.76 | 24.31 | 23.14 | 24.04 | 9,012,506 | +0.19(+0.80%) |
Oct 25, 2016 | 23.84 | 24.04 | 23.62 | 23.85 | 6,210,257 | +0.06(+0.26%) |
Oct 24, 2016 | 23.82 | 23.94 | 23.67 | 23.79 | 2,899,788 | +0.17(+0.72%) |
Oct 21, 2016 | 23.45 | 23.71 | 23.39 | 23.62 | 3,192,549 | -0.07(-0.29%) |
Oct 20, 2016 | 23.76 | 23.96 | 23.59 | 23.69 | 3,471,034 | -0.18(-0.75%) |
Oct 19, 2016 | 23.58 | 23.95 | 23.53 | 23.86 | 3,843,653 | +0.42(+1.78%) |
Oct 18, 2016 | 23.55 | 23.58 | 23.21 | 23.45 | 3,278,913 | +0.28(+1.21%) |
Oct 17, 2016 | 23.34 | 23.40 | 23.14 | 23.17 | 2,693,829 | -0.18(-0.79%) |
Oct 14, 2016 | 23.86 | 23.88 | 23.35 | 23.35 | 3,520,344 | -0.21(-0.90%) |
Oct 13, 2016 | 23.51 | 23.69 | 23.13 | 23.56 | 4,095,299 | -0.24(-1.01%) |
Oct 12, 2016 | 23.81 | 24.08 | 23.62 | 23.80 | 3,354,233 | -0.02(-0.09%) |
Oct 11, 2016 | 24.66 | 24.67 | 23.80 | 23.82 | 5,955,009 | -1.10(-4.40%) |
Oct 10, 2016 | 24.80 | 25.05 | 24.77 | 24.92 | 2,748,046 | +0.32(+1.28%) |
Oct 07, 2016 | 24.80 | 24.84 | 24.43 | 24.60 | 2,942,813 | -0.19(-0.77%) |
Oct 06, 2016 | 25.09 | 25.23 | 24.75 | 24.80 | 3,592,970 | -0.38(-1.52%) |
Oct 05, 2016 | 24.67 | 25.25 | 24.62 | 25.18 | 4,361,130 | +0.68(+2.77%) |
Oct 04, 2016 | 24.91 | 24.95 | 24.45 | 24.50 | 3,985,578 | -0.35(-1.41%) |
Oct 03, 2016 | 24.34 | 25.32 | 24.33 | 24.85 | 7,011,026 | +0.49(+2.00%) |
Sep 30, 2016 | 24.04 | 24.50 | 23.85 | 24.36 | 4,446,440 | +0.57(+2.39%) |
Sep 29, 2016 | 23.97 | 24.21 | 23.58 | 23.80 | 4,365,037 | -0.14(-0.57%) |
Sep 28, 2016 | 23.69 | 23.95 | 23.54 | 23.93 | 2,520,548 | +0.34(+1.45%) |
Sep 27, 2016 | 23.42 | 23.66 | 23.34 | 23.59 | 2,207,968 | +0.08(+0.35%) |
Sep 26, 2016 | 23.72 | 23.93 | 23.45 | 23.51 | 3,250,519 | -0.47(-1.96%) |
Sep 23, 2016 | 24.41 | 24.56 | 23.98 | 23.98 | 3,809,571 | -0.59(-2.41%) |
Sep 22, 2016 | 24.54 | 25.12 | 24.44 | 24.57 | 3,108,953 | +0.25(+1.04%) |
Sep 21, 2016 | 23.84 | 24.36 | 23.84 | 24.32 | 4,577,102 | +0.48(+2.00%) |
Sep 20, 2016 | 24.32 | 24.32 | 23.84 | 23.84 | 2,993,324 | -0.16(-0.68%) |
Sep 19, 2016 | 24.14 | 24.38 | 23.98 | 24.01 | 3,388,501 | +0.09(+0.37%) |
Sep 16, 2016 | 24.14 | 24.16 | 23.75 | 23.92 | 7,267,942 | -0.44(-1.82%) |
Sep 15, 2016 | 23.90 | 24.45 | 23.88 | 24.36 | 2,449,820 | +0.38(+1.59%) |
Sep 14, 2016 | 24.05 | 24.27 | 23.82 | 23.98 | 3,226,797 | -0.02(-0.09%) |
Sep 13, 2016 | 24.38 | 24.46 | 23.95 | 24.00 | 4,440,161 | -0.82(-3.32%) |
Sep 12, 2016 | 24.05 | 24.89 | 23.99 | 24.82 | 4,864,339 | +0.58(+2.39%) |
Sep 09, 2016 | 24.86 | 24.92 | 24.24 | 24.24 | 4,592,039 | -0.75(-3.00%) |
Sep 08, 2016 | 24.79 | 25.10 | 24.65 | 24.99 | 3,050,948 | +0.14(+0.58%) |
Sep 07, 2016 | 24.58 | 24.86 | 24.56 | 24.85 | 2,719,598 | +0.24(+0.97%) |
Sep 06, 2016 | 24.62 | 24.69 | 24.37 | 24.61 | 3,077,320 | -0.02(-0.08%) |
Sep 02, 2016 | 24.43 | 24.63 | 24.63 | 24.63 | 2,509,391 | +0.20(+0.81%) |