Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.54 | 25.57 | 25.22 | 25.26 | 1,450,464 | -0.25(-0.98%) |
Nov 29, 2016 | 25.61 | 25.70 | 25.35 | 25.51 | 1,272,237 | -0.05(-0.18%) |
Nov 28, 2016 | 25.62 | 25.70 | 25.48 | 25.55 | 1,076,301 | +0.34(+1.33%) |
Nov 25, 2016 | 25.15 | 25.24 | 25.02 | 25.21 | 446,944 | +0.17(+0.69%) |
Nov 23, 2016 | 25.04 | 25.04 | 25.04 | 0 | -0.17(-0.69%) | |
Nov 22, 2016 | 25.34 | 25.39 | 25.12 | 25.21 | 1,198,967 | +0.00(+0.00%) |
Nov 21, 2016 | 25.49 | 25.54 | 25.09 | 25.21 | 1,175,589 | -0.11(-0.45%) |
Nov 18, 2016 | 25.18 | 25.37 | 25.09 | 25.33 | 1,541,802 | +0.14(+0.57%) |
Nov 17, 2016 | 24.82 | 25.20 | 24.79 | 25.18 | 2,103,928 | +0.33(+1.33%) |
Nov 16, 2016 | 24.78 | 24.90 | 24.64 | 24.85 | 1,664,786 | -0.03(-0.12%) |
Nov 15, 2016 | 24.80 | 25.00 | 24.55 | 24.88 | 3,235,582 | +0.22(+0.88%) |
Nov 14, 2016 | 24.63 | 24.73 | 24.08 | 24.67 | 4,227,410 | +0.11(+0.43%) |
Nov 11, 2016 | 25.92 | 26.01 | 24.43 | 24.56 | 3,185,062 | -1.03(-4.02%) |
Nov 10, 2016 | 26.19 | 26.30 | 25.43 | 25.59 | 2,217,457 | -0.62(-2.35%) |
Nov 09, 2016 | 25.93 | 26.45 | 25.90 | 26.21 | 1,427,887 | -0.27(-1.02%) |
Nov 08, 2016 | 26.36 | 26.55 | 26.26 | 26.48 | 1,105,777 | +0.05(+0.20%) |
Nov 07, 2016 | 26.20 | 26.48 | 26.09 | 26.42 | 1,040,637 | +0.64(+2.48%) |
Nov 04, 2016 | 25.81 | 25.94 | 25.54 | 25.79 | 1,125,543 | -0.11(-0.44%) |
Nov 03, 2016 | 25.80 | 25.99 | 25.77 | 25.90 | 979,090 | +0.11(+0.44%) |
Nov 02, 2016 | 26.14 | 26.18 | 25.75 | 25.79 | 939,203 | -0.38(-1.46%) |
Nov 01, 2016 | 26.42 | 26.53 | 26.03 | 26.17 | 1,204,904 | -0.15(-0.57%) |
Oct 31, 2016 | 26.24 | 26.45 | 26.20 | 26.32 | 857,048 | +0.06(+0.23%) |
Oct 28, 2016 | 26.26 | 26.45 | 26.20 | 26.26 | 945,506 | -0.01(-0.03%) |
Oct 27, 2016 | 26.67 | 26.70 | 26.23 | 26.27 | 2,092,147 | -0.32(-1.22%) |
Oct 26, 2016 | 26.46 | 26.76 | 26.43 | 26.59 | 701,644 | -0.05(-0.17%) |
Oct 25, 2016 | 26.79 | 26.93 | 26.62 | 26.64 | 897,600 | -0.19(-0.70%) |
Oct 24, 2016 | 26.88 | 26.94 | 26.60 | 26.82 | 731,580 | -0.06(-0.22%) |
Oct 21, 2016 | 26.62 | 26.94 | 26.49 | 26.88 | 753,804 | +0.02(+0.08%) |
Oct 20, 2016 | 27.04 | 27.12 | 26.82 | 26.86 | 648,824 | -0.26(-0.97%) |
Oct 19, 2016 | 27.16 | 27.24 | 26.87 | 27.12 | 843,977 | +0.07(+0.25%) |
Oct 18, 2016 | 26.90 | 27.18 | 26.76 | 27.06 | 914,402 | +0.35(+1.29%) |
Oct 17, 2016 | 26.72 | 26.76 | 26.56 | 26.71 | 742,426 | -0.02(-0.08%) |
Oct 14, 2016 | 27.10 | 27.15 | 26.61 | 26.73 | 1,184,237 | -0.22(-0.81%) |
Oct 13, 2016 | 26.48 | 27.09 | 26.27 | 26.95 | 1,763,355 | +0.26(+0.96%) |
Oct 12, 2016 | 26.57 | 26.73 | 26.43 | 26.70 | 949,827 | +0.17(+0.65%) |
Oct 11, 2016 | 26.75 | 26.86 | 26.33 | 26.52 | 806,332 | -0.23(-0.84%) |
Oct 10, 2016 | 27.01 | 27.04 | 26.72 | 26.75 | 581,538 | +0.00(+0.00%) |
Oct 07, 2016 | 26.83 | 26.85 | 26.45 | 26.75 | 847,646 | -0.11(-0.39%) |
Oct 06, 2016 | 26.75 | 26.94 | 26.60 | 26.85 | 1,202,982 | +0.08(+0.31%) |
Oct 05, 2016 | 26.57 | 27.04 | 26.52 | 26.77 | 1,435,232 | +0.26(+0.99%) |
Oct 04, 2016 | 26.61 | 26.86 | 26.33 | 26.51 | 1,772,191 | -0.11(-0.42%) |
Oct 03, 2016 | 26.43 | 26.83 | 26.30 | 26.62 | 1,676,294 | +0.18(+0.68%) |
Sep 30, 2016 | 26.76 | 26.76 | 26.42 | 26.44 | 1,463,082 | -0.09(-0.34%) |
Sep 29, 2016 | 26.82 | 26.85 | 26.42 | 26.53 | 1,268,262 | -0.13(-0.48%) |
Sep 28, 2016 | 26.37 | 26.74 | 26.17 | 26.66 | 1,353,640 | +0.30(+1.14%) |
Sep 27, 2016 | 26.06 | 26.46 | 25.82 | 26.36 | 1,583,460 | +0.20(+0.78%) |
Sep 26, 2016 | 26.16 | 26.29 | 25.93 | 26.15 | 1,100,414 | -0.10(-0.37%) |
Sep 23, 2016 | 26.30 | 26.35 | 26.07 | 26.25 | 1,290,935 | -0.14(-0.51%) |
Sep 22, 2016 | 26.04 | 26.70 | 26.01 | 26.39 | 2,628,442 | +1.04(+4.12%) |
Sep 21, 2016 | 25.21 | 25.36 | 24.97 | 25.34 | 909,462 | +0.27(+1.08%) |
Sep 20, 2016 | 25.03 | 25.25 | 24.95 | 25.07 | 1,151,139 | +0.21(+0.85%) |
Sep 19, 2016 | 24.78 | 25.02 | 24.56 | 24.86 | 1,336,071 | +0.19(+0.76%) |
Sep 16, 2016 | 24.85 | 24.85 | 24.41 | 24.67 | 795,737 | -0.19(-0.76%) |
Sep 15, 2016 | 24.50 | 24.95 | 24.39 | 24.86 | 1,041,669 | +0.39(+1.60%) |
Sep 14, 2016 | 24.52 | 24.59 | 24.34 | 24.47 | 982,636 | +0.02(+0.06%) |
Sep 13, 2016 | 24.70 | 24.77 | 24.45 | 24.46 | 1,378,407 | -0.55(-2.19%) |
Sep 12, 2016 | 24.55 | 25.10 | 24.46 | 25.00 | 1,299,030 | +0.23(+0.94%) |
Sep 09, 2016 | 25.24 | 25.30 | 24.77 | 24.77 | 1,213,252 | -0.70(-2.74%) |
Sep 08, 2016 | 25.61 | 25.73 | 25.43 | 25.47 | 1,049,514 | -0.23(-0.88%) |
Sep 07, 2016 | 25.76 | 25.86 | 25.57 | 25.70 | 1,017,165 | -0.05(-0.18%) |
Sep 06, 2016 | 25.88 | 26.00 | 25.63 | 25.74 | 664,913 | -0.06(-0.23%) |
Sep 02, 2016 | 25.61 | 25.80 | 25.80 | 25.80 | 884,168 | +0.38(+1.51%) |