Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.08 | 25.60 | 24.91 | 25.10 | 16,146,977 | +0.02(+0.07%) |
Nov 29, 2016 | 24.14 | 25.88 | 24.05 | 25.08 | 31,997,020 | +0.95(+3.95%) |
Nov 28, 2016 | 23.88 | 24.24 | 23.86 | 24.13 | 10,349,852 | +0.27(+1.14%) |
Nov 25, 2016 | 24.19 | 24.28 | 23.76 | 23.86 | 6,955,655 | -0.19(-0.78%) |
Nov 23, 2016 | 24.05 | 24.05 | 24.05 | 0 | -0.07(-0.27%) | |
Nov 22, 2016 | 24.29 | 24.41 | 23.95 | 24.11 | 7,604,040 | -0.18(-0.73%) |
Nov 21, 2016 | 24.76 | 24.81 | 24.19 | 24.29 | 7,990,204 | -0.42(-1.70%) |
Nov 18, 2016 | 24.99 | 25.12 | 24.53 | 24.71 | 6,056,966 | -0.28(-1.12%) |
Nov 17, 2016 | 24.76 | 25.16 | 24.60 | 24.99 | 9,195,779 | +0.22(+0.91%) |
Nov 16, 2016 | 23.93 | 24.85 | 23.93 | 24.76 | 10,097,801 | +0.09(+0.38%) |
Nov 15, 2016 | 24.00 | 25.18 | 23.62 | 24.67 | 41,072,460 | +2.52(+11.39%) |
Nov 14, 2016 | 22.63 | 22.63 | 21.84 | 22.15 | 16,678,374 | -0.31(-1.37%) |
Nov 11, 2016 | 22.65 | 22.91 | 22.12 | 22.46 | 13,081,046 | -0.33(-1.44%) |
Nov 10, 2016 | 23.82 | 23.82 | 22.61 | 22.78 | 10,900,536 | -0.69(-2.94%) |
Nov 09, 2016 | 22.98 | 23.87 | 22.98 | 23.48 | 6,963,928 | -0.29(-1.22%) |
Nov 08, 2016 | 23.83 | 23.87 | 23.37 | 23.76 | 7,213,770 | -0.02(-0.08%) |
Nov 07, 2016 | 23.52 | 24.02 | 23.35 | 23.78 | 8,736,072 | +0.76(+3.29%) |
Nov 04, 2016 | 22.95 | 23.14 | 22.71 | 23.03 | 7,534,372 | -0.02(-0.08%) |
Nov 03, 2016 | 22.92 | 23.40 | 22.90 | 23.05 | 7,213,663 | -0.07(-0.28%) |
Nov 02, 2016 | 23.76 | 23.82 | 22.77 | 23.11 | 15,259,863 | -0.53(-2.25%) |
Nov 01, 2016 | 24.19 | 24.33 | 23.52 | 23.64 | 9,887,363 | -0.60(-2.47%) |
Oct 31, 2016 | 24.32 | 24.70 | 24.22 | 24.24 | 5,721,928 | +0.05(+0.19%) |
Oct 28, 2016 | 24.01 | 24.33 | 23.71 | 24.19 | 8,598,033 | +0.02(+0.08%) |
Oct 27, 2016 | 24.84 | 24.92 | 24.04 | 24.18 | 9,708,420 | -0.56(-2.27%) |
Oct 26, 2016 | 24.59 | 24.82 | 24.42 | 24.74 | 5,018,220 | +0.06(+0.23%) |
Oct 25, 2016 | 24.80 | 24.93 | 24.52 | 24.68 | 5,247,941 | -0.07(-0.30%) |
Oct 24, 2016 | 25.22 | 25.33 | 24.37 | 24.76 | 12,566,684 | -0.35(-1.38%) |
Oct 21, 2016 | 24.86 | 25.13 | 24.83 | 25.10 | 5,746,974 | +0.21(+0.83%) |
Oct 20, 2016 | 24.45 | 25.09 | 24.45 | 24.90 | 8,972,112 | +0.33(+1.33%) |
Oct 19, 2016 | 24.62 | 24.83 | 24.37 | 24.57 | 6,501,596 | +0.04(+0.15%) |
Oct 18, 2016 | 25.02 | 25.03 | 24.47 | 24.53 | 6,158,955 | -0.05(-0.19%) |
Oct 17, 2016 | 24.57 | 25.07 | 24.42 | 24.58 | 5,987,391 | -0.18(-0.72%) |
Oct 14, 2016 | 24.96 | 25.02 | 24.54 | 24.76 | 7,611,562 | +0.21(+0.88%) |
Oct 13, 2016 | 24.43 | 24.54 | 23.85 | 24.54 | 15,016,351 | -0.30(-1.20%) |
Oct 12, 2016 | 24.86 | 25.05 | 24.61 | 24.84 | 8,807,389 | -0.15(-0.60%) |
Oct 11, 2016 | 25.45 | 25.60 | 24.83 | 24.99 | 7,798,498 | -0.51(-2.01%) |
Oct 10, 2016 | 25.26 | 25.70 | 25.01 | 25.50 | 8,552,195 | +0.25(+1.00%) |
Oct 07, 2016 | 25.60 | 25.69 | 25.04 | 25.25 | 10,284,575 | -0.35(-1.35%) |
Oct 06, 2016 | 26.58 | 26.65 | 25.18 | 25.60 | 16,734,412 | -0.50(-1.90%) |
Oct 05, 2016 | 25.77 | 26.24 | 25.48 | 26.09 | 25,352,914 | +0.41(+1.60%) |
Oct 04, 2016 | 24.43 | 27.31 | 24.40 | 25.68 | 31,614,814 | +1.29(+5.29%) |
Oct 03, 2016 | 24.32 | 24.41 | 24.01 | 24.39 | 9,948,836 | +0.02(+0.08%) |
Sep 30, 2016 | 24.30 | 24.59 | 24.21 | 24.37 | 6,995,540 | +0.10(+0.42%) |
Sep 29, 2016 | 24.49 | 24.74 | 24.10 | 24.27 | 17,360,676 | -0.29(-1.18%) |
Sep 28, 2016 | 24.89 | 25.10 | 24.30 | 24.56 | 10,116,570 | -0.36(-1.46%) |
Sep 27, 2016 | 24.85 | 25.49 | 24.80 | 24.92 | 13,092,799 | +0.13(+0.53%) |
Sep 26, 2016 | 24.79 | 24.86 | 24.61 | 24.79 | 11,964,540 | -0.28(-1.12%) |
Sep 23, 2016 | 24.59 | 25.21 | 24.46 | 25.07 | 13,938,641 | +0.50(+2.05%) |
Sep 22, 2016 | 24.29 | 24.66 | 24.16 | 24.57 | 18,463,158 | +0.39(+1.62%) |
Sep 21, 2016 | 24.23 | 24.32 | 23.86 | 24.18 | 13,804,527 | +0.03(+0.12%) |
Sep 20, 2016 | 24.18 | 24.44 | 23.99 | 24.15 | 9,541,078 | -0.19(-0.77%) |
Sep 19, 2016 | 24.61 | 24.74 | 24.22 | 24.33 | 9,198,796 | -0.17(-0.69%) |
Sep 16, 2016 | 24.50 | 24.80 | 24.30 | 24.50 | 12,233,759 | +0.09(+0.38%) |
Sep 15, 2016 | 24.29 | 24.41 | 23.93 | 24.41 | 13,090,696 | +0.11(+0.46%) |
Sep 14, 2016 | 24.84 | 24.93 | 24.02 | 24.30 | 17,913,026 | -0.49(-1.96%) |
Sep 13, 2016 | 24.49 | 24.83 | 24.39 | 24.78 | 11,705,430 | +0.03(+0.11%) |
Sep 12, 2016 | 23.91 | 24.83 | 23.87 | 24.76 | 13,386,944 | +0.12(+0.49%) |
Sep 09, 2016 | 25.09 | 25.18 | 24.61 | 24.63 | 14,921,009 | -0.46(-1.82%) |
Sep 08, 2016 | 24.85 | 25.30 | 24.80 | 25.09 | 9,324,102 | +0.29(+1.17%) |
Sep 07, 2016 | 24.82 | 25.02 | 24.74 | 24.80 | 9,908,464 | +0.01(+0.04%) |
Sep 06, 2016 | 24.03 | 25.22 | 24.03 | 24.79 | 19,558,654 | +0.92(+3.87%) |
Sep 02, 2016 | 24.19 | 23.87 | 23.87 | 23.87 | 10,504,347 | -0.15(-0.62%) |