Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.75 | 25.88 | 25.68 | 25.77 | 3,889,383 | +0.15(+0.59%) |
Nov 29, 2016 | 25.56 | 25.73 | 25.51 | 25.62 | 1,838,562 | +0.12(+0.46%) |
Nov 28, 2016 | 25.65 | 25.68 | 25.47 | 25.50 | 3,780,540 | -0.46(-1.76%) |
Nov 25, 2016 | 25.93 | 26.00 | 25.88 | 25.96 | 1,072,117 | -0.05(-0.20%) |
Nov 23, 2016 | 26.01 | 26.01 | 26.01 | 0 | +0.12(+0.45%) | |
Nov 22, 2016 | 25.86 | 25.93 | 25.76 | 25.90 | 2,289,235 | +0.17(+0.66%) |
Nov 21, 2016 | 25.69 | 25.74 | 25.57 | 25.73 | 3,073,319 | +0.29(+1.15%) |
Nov 18, 2016 | 25.45 | 25.50 | 25.39 | 25.43 | 2,108,714 | -0.18(-0.69%) |
Nov 17, 2016 | 25.59 | 25.60 | 25.50 | 25.61 | 2,599,778 | +0.15(+0.59%) |
Nov 16, 2016 | 25.54 | 25.61 | 25.42 | 25.46 | 3,597,639 | -0.58(-2.23%) |
Nov 15, 2016 | 25.75 | 26.06 | 25.71 | 26.04 | 3,266,470 | +0.20(+0.78%) |
Nov 14, 2016 | 25.76 | 25.90 | 25.70 | 25.84 | 3,482,760 | +0.27(+1.05%) |
Nov 11, 2016 | 25.37 | 25.59 | 25.30 | 25.57 | 4,716,077 | +0.06(+0.23%) |
Nov 10, 2016 | 25.72 | 25.84 | 25.39 | 25.51 | 6,927,385 | +0.29(+1.14%) |
Nov 09, 2016 | 24.89 | 25.39 | 24.88 | 25.22 | 5,634,435 | +0.21(+0.83%) |
Nov 08, 2016 | 24.72 | 25.13 | 24.67 | 25.02 | 2,658,423 | -0.07(-0.29%) |
Nov 07, 2016 | 25.07 | 25.18 | 25.01 | 25.09 | 4,632,900 | +0.95(+3.94%) |
Nov 04, 2016 | 24.10 | 24.28 | 24.07 | 24.14 | 2,877,539 | -0.04(-0.16%) |
Nov 03, 2016 | 24.27 | 24.36 | 24.12 | 24.17 | 2,060,018 | -0.01(-0.03%) |
Nov 02, 2016 | 24.36 | 24.37 | 24.11 | 24.18 | 3,288,232 | -0.26(-1.07%) |
Nov 01, 2016 | 24.60 | 24.61 | 24.25 | 24.44 | 3,365,265 | -0.08(-0.35%) |
Oct 31, 2016 | 24.53 | 24.64 | 24.45 | 24.53 | 2,547,036 | -0.14(-0.58%) |
Oct 28, 2016 | 24.57 | 24.76 | 24.55 | 24.67 | 3,167,877 | -0.12(-0.47%) |
Oct 27, 2016 | 24.87 | 24.92 | 24.73 | 24.79 | 2,776,210 | -0.06(-0.24%) |
Oct 26, 2016 | 24.68 | 24.88 | 24.66 | 24.85 | 3,009,737 | +0.00(+0.00%) |
Oct 25, 2016 | 24.82 | 24.90 | 24.75 | 24.85 | 2,588,091 | +0.03(+0.11%) |
Oct 24, 2016 | 25.00 | 25.01 | 24.76 | 24.82 | 2,088,079 | -0.10(-0.39%) |
Oct 21, 2016 | 24.79 | 24.99 | 24.77 | 24.92 | 3,135,835 | +0.12(+0.50%) |
Oct 20, 2016 | 24.64 | 24.94 | 24.62 | 24.79 | 3,685,445 | +0.14(+0.58%) |
Oct 19, 2016 | 24.62 | 24.75 | 24.60 | 24.65 | 2,028,039 | -0.01(-0.03%) |
Oct 18, 2016 | 24.64 | 24.76 | 24.52 | 24.66 | 4,796,298 | +0.61(+2.54%) |
Oct 17, 2016 | 24.10 | 24.17 | 23.99 | 24.05 | 2,185,546 | -0.19(-0.77%) |
Oct 14, 2016 | 24.37 | 24.43 | 24.22 | 24.23 | 2,108,256 | +0.18(+0.75%) |
Oct 13, 2016 | 23.82 | 24.10 | 23.67 | 24.05 | 3,065,468 | -0.19(-0.77%) |
Oct 12, 2016 | 24.27 | 24.30 | 24.12 | 24.24 | 2,193,206 | +0.05(+0.19%) |
Oct 11, 2016 | 24.57 | 24.59 | 24.11 | 24.19 | 4,909,826 | -0.60(-2.41%) |
Oct 10, 2016 | 24.84 | 24.93 | 24.78 | 24.79 | 2,322,738 | -0.01(-0.03%) |
Oct 07, 2016 | 24.70 | 24.83 | 24.55 | 24.80 | 3,015,693 | +0.22(+0.89%) |
Oct 06, 2016 | 24.57 | 24.62 | 24.47 | 24.58 | 2,232,898 | -0.06(-0.26%) |
Oct 05, 2016 | 24.56 | 24.71 | 24.45 | 24.64 | 3,103,545 | +0.23(+0.92%) |
Oct 04, 2016 | 24.59 | 24.68 | 24.35 | 24.42 | 5,707,992 | +0.22(+0.90%) |
Oct 03, 2016 | 24.23 | 24.33 | 24.12 | 24.20 | 4,009,420 | +0.01(+0.03%) |
Sep 30, 2016 | 23.90 | 24.30 | 23.95 | 24.19 | 3,664,423 | +0.29(+1.21%) |
Sep 29, 2016 | 24.18 | 24.30 | 23.73 | 23.90 | 4,232,122 | -0.17(-0.72%) |
Sep 28, 2016 | 24.12 | 24.14 | 23.82 | 24.08 | 2,454,978 | -0.10(-0.43%) |
Sep 27, 2016 | 23.88 | 24.19 | 23.78 | 24.18 | 3,701,661 | +0.48(+2.04%) |
Sep 26, 2016 | 23.79 | 23.84 | 23.67 | 23.70 | 4,557,511 | -0.24(-0.99%) |
Sep 23, 2016 | 23.96 | 24.02 | 23.89 | 23.94 | 3,096,946 | -0.39(-1.59%) |
Sep 22, 2016 | 24.53 | 24.59 | 24.29 | 24.32 | 4,332,562 | -0.40(-1.61%) |
Sep 21, 2016 | 24.61 | 24.72 | 24.44 | 24.72 | 3,560,112 | +0.41(+1.67%) |
Sep 20, 2016 | 24.36 | 24.39 | 24.21 | 24.32 | 2,947,439 | +0.04(+0.16%) |
Sep 19, 2016 | 24.34 | 24.42 | 24.18 | 24.28 | 3,452,878 | +0.37(+1.53%) |
Sep 16, 2016 | 23.97 | 23.99 | 23.85 | 23.91 | 4,842,324 | -0.43(-1.77%) |
Sep 15, 2016 | 24.14 | 24.37 | 24.06 | 24.34 | 3,478,152 | +0.48(+1.99%) |
Sep 14, 2016 | 23.87 | 24.10 | 23.81 | 23.87 | 3,969,114 | +0.09(+0.38%) |
Sep 13, 2016 | 23.87 | 23.91 | 23.67 | 23.78 | 5,840,040 | -0.67(-2.74%) |
Sep 12, 2016 | 24.07 | 24.48 | 24.03 | 24.44 | 3,949,595 | -0.12(-0.47%) |
Sep 09, 2016 | 24.71 | 24.73 | 24.52 | 24.56 | 5,000,399 | -0.01(-0.03%) |
Sep 08, 2016 | 24.44 | 24.60 | 24.39 | 24.57 | 3,262,043 | +0.22(+0.90%) |
Sep 07, 2016 | 24.50 | 24.59 | 24.30 | 24.35 | 5,198,005 | -0.31(-1.25%) |
Sep 06, 2016 | 24.82 | 24.84 | 24.55 | 24.66 | 3,819,026 | -0.21(-0.83%) |
Sep 02, 2016 | 24.77 | 24.86 | 24.86 | 24.86 | 7,888,986 | +0.50(+2.03%) |