Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.82 | 24.94 | 24.34 | 24.52 | 2,066,560 | -0.11(-0.45%) |
Nov 29, 2016 | 24.73 | 24.97 | 24.41 | 24.62 | 2,074,370 | -0.11(-0.42%) |
Nov 28, 2016 | 25.62 | 25.62 | 24.70 | 24.73 | 3,269,040 | -0.86(-3.38%) |
Nov 25, 2016 | 25.55 | 25.62 | 25.27 | 25.59 | 586,234 | +0.16(+0.63%) |
Nov 23, 2016 | 25.43 | 25.43 | 25.43 | 0 | -0.35(-1.34%) | |
Nov 22, 2016 | 26.16 | 26.34 | 25.52 | 25.78 | 1,742,192 | -0.29(-1.09%) |
Nov 21, 2016 | 25.64 | 26.39 | 25.49 | 26.07 | 3,347,356 | +0.64(+2.50%) |
Nov 18, 2016 | 26.19 | 26.23 | 25.37 | 25.43 | 2,605,716 | -0.71(-2.73%) |
Nov 17, 2016 | 26.19 | 26.63 | 25.98 | 26.14 | 1,561,408 | +0.07(+0.27%) |
Nov 16, 2016 | 26.01 | 26.35 | 25.88 | 26.07 | 2,152,884 | +0.03(+0.12%) |
Nov 15, 2016 | 26.59 | 26.59 | 25.98 | 26.05 | 2,115,092 | -0.34(-1.31%) |
Nov 14, 2016 | 26.84 | 26.86 | 26.28 | 26.39 | 2,052,010 | -0.32(-1.20%) |
Nov 11, 2016 | 26.67 | 26.91 | 26.34 | 26.71 | 3,095,380 | +0.04(+0.15%) |
Nov 10, 2016 | 27.66 | 27.86 | 26.60 | 26.67 | 3,942,492 | -0.94(-3.40%) |
Nov 09, 2016 | 27.50 | 28.23 | 27.50 | 27.61 | 3,300,596 | +0.02(+0.09%) |
Nov 08, 2016 | 27.48 | 27.88 | 27.21 | 27.59 | 3,485,936 | +0.09(+0.31%) |
Nov 07, 2016 | 27.75 | 27.82 | 27.17 | 27.50 | 3,531,770 | +0.02(+0.07%) |
Nov 04, 2016 | 28.38 | 28.50 | 27.25 | 27.48 | 5,220,332 | -0.56(-2.00%) |
Nov 03, 2016 | 27.73 | 28.09 | 26.77 | 28.04 | 8,778,678 | +0.31(+1.12%) |
Nov 02, 2016 | 28.62 | 28.62 | 25.94 | 27.73 | 20,414,744 | -1.83(-6.19%) |
Nov 01, 2016 | 30.27 | 30.36 | 29.11 | 29.56 | 3,802,736 | -0.78(-2.57%) |
Oct 31, 2016 | 30.14 | 30.39 | 30.05 | 30.34 | 1,680,062 | +0.23(+0.76%) |
Oct 28, 2016 | 30.00 | 30.29 | 29.84 | 30.11 | 808,106 | +0.14(+0.47%) |
Oct 27, 2016 | 30.21 | 30.21 | 29.89 | 29.97 | 3,102,476 | +0.02(+0.07%) |
Oct 26, 2016 | 30.00 | 30.18 | 29.85 | 29.95 | 1,878,914 | -0.03(-0.10%) |
Oct 25, 2016 | 30.39 | 30.81 | 29.88 | 29.98 | 2,775,314 | -0.57(-1.87%) |
Oct 24, 2016 | 31.38 | 31.84 | 30.23 | 30.55 | 5,125,250 | -0.75(-2.38%) |
Oct 21, 2016 | 31.05 | 31.48 | 30.90 | 31.30 | 1,326,852 | -0.00(-0.02%) |
Oct 20, 2016 | 31.00 | 31.54 | 30.83 | 31.30 | 1,010,530 | +0.25(+0.81%) |
Oct 19, 2016 | 31.16 | 31.25 | 30.98 | 31.05 | 1,341,838 | +0.04(+0.11%) |
Oct 18, 2016 | 30.84 | 31.30 | 30.84 | 31.02 | 1,581,058 | +0.40(+1.31%) |
Oct 17, 2016 | 30.84 | 30.97 | 30.37 | 30.61 | 1,962,194 | -0.19(-0.62%) |
Oct 14, 2016 | 31.23 | 31.64 | 30.68 | 30.80 | 1,534,690 | -0.41(-1.31%) |
Oct 13, 2016 | 30.98 | 31.34 | 30.82 | 31.21 | 1,032,152 | +0.09(+0.29%) |
Oct 12, 2016 | 31.11 | 31.23 | 30.86 | 31.12 | 1,114,744 | +0.07(+0.21%) |
Oct 11, 2016 | 31.61 | 31.67 | 30.91 | 31.06 | 1,407,996 | -0.56(-1.77%) |
Oct 10, 2016 | 31.83 | 32.19 | 31.57 | 31.62 | 1,050,682 | -0.12(-0.39%) |
Oct 07, 2016 | 31.68 | 31.84 | 31.25 | 31.75 | 1,360,178 | +0.04(+0.11%) |
Oct 06, 2016 | 31.23 | 31.90 | 31.23 | 31.71 | 1,685,804 | +0.26(+0.81%) |
Oct 05, 2016 | 31.72 | 31.88 | 31.23 | 31.45 | 4,405,106 | -0.28(-0.88%) |
Oct 04, 2016 | 31.89 | 31.92 | 31.52 | 31.73 | 1,737,302 | -0.20(-0.61%) |
Oct 03, 2016 | 30.93 | 31.94 | 30.88 | 31.93 | 3,351,548 | +0.93(+3.02%) |
Sep 30, 2016 | 30.75 | 31.18 | 30.58 | 31.00 | 2,309,160 | +0.25(+0.80%) |
Sep 29, 2016 | 30.64 | 30.95 | 30.63 | 30.75 | 1,335,188 | -0.07(-0.21%) |
Sep 28, 2016 | 30.62 | 30.82 | 30.32 | 30.82 | 1,124,264 | +0.23(+0.75%) |
Sep 27, 2016 | 30.46 | 30.74 | 30.32 | 30.59 | 842,112 | +0.02(+0.07%) |
Sep 26, 2016 | 30.50 | 30.70 | 30.41 | 30.57 | 1,074,638 | -0.05(-0.16%) |
Sep 23, 2016 | 30.20 | 30.73 | 30.07 | 30.61 | 1,333,558 | +0.15(+0.49%) |
Sep 22, 2016 | 30.61 | 30.80 | 30.39 | 30.46 | 1,207,940 | +0.00(+0.00%) |
Sep 21, 2016 | 30.31 | 30.58 | 30.00 | 30.46 | 1,433,216 | +0.24(+0.79%) |
Sep 20, 2016 | 30.73 | 30.73 | 30.17 | 30.23 | 1,521,440 | -0.49(-1.61%) |
Sep 19, 2016 | 31.18 | 31.65 | 30.68 | 30.72 | 2,741,504 | -0.30(-0.95%) |
Sep 16, 2016 | 31.25 | 31.45 | 30.66 | 31.02 | 2,657,546 | -0.34(-1.08%) |
Sep 15, 2016 | 31.05 | 31.54 | 30.64 | 31.36 | 2,685,830 | +0.28(+0.88%) |
Sep 14, 2016 | 30.70 | 31.75 | 30.41 | 31.08 | 5,451,182 | +1.16(+3.88%) |
Sep 13, 2016 | 30.54 | 30.54 | 29.52 | 29.92 | 2,012,392 | -0.92(-2.98%) |
Sep 12, 2016 | 30.45 | 30.98 | 30.27 | 30.84 | 1,682,720 | +0.30(+0.98%) |
Sep 09, 2016 | 31.00 | 31.20 | 30.50 | 30.54 | 1,507,704 | -0.55(-1.78%) |
Sep 08, 2016 | 31.05 | 31.30 | 31.00 | 31.09 | 1,296,996 | -0.11(-0.35%) |
Sep 07, 2016 | 31.22 | 31.37 | 31.00 | 31.20 | 1,795,636 | -0.16(-0.49%) |
Sep 06, 2016 | 31.18 | 31.38 | 30.73 | 31.36 | 2,645,818 | +0.68(+2.23%) |
Sep 02, 2016 | 30.64 | 30.68 | 30.68 | 30.68 | 1,188,600 | +0.09(+0.29%) |