Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.58 | 23.73 | 23.52 | 23.63 | 33,066,236 | -0.01(-0.03%) |
Nov 29, 2016 | 23.73 | 23.85 | 23.61 | 23.64 | 29,707,782 | -0.07(-0.30%) |
Nov 28, 2016 | 23.84 | 23.84 | 23.63 | 23.71 | 26,965,584 | -0.13(-0.56%) |
Nov 25, 2016 | 23.46 | 23.89 | 23.42 | 23.84 | 22,309,018 | +0.30(+1.28%) |
Nov 23, 2016 | 23.54 | 23.54 | 23.54 | 0 | -0.14(-0.60%) | |
Nov 22, 2016 | 23.84 | 23.92 | 23.65 | 23.69 | 33,780,112 | -0.13(-0.53%) |
Nov 21, 2016 | 24.01 | 24.04 | 23.78 | 23.81 | 34,677,068 | -0.10(-0.43%) |
Nov 18, 2016 | 23.86 | 24.06 | 23.78 | 23.92 | 48,896,948 | +0.10(+0.43%) |
Nov 17, 2016 | 23.70 | 23.81 | 23.46 | 23.81 | 94,920,632 | -1.20(-4.81%) |
Nov 16, 2016 | 25.06 | 25.27 | 24.97 | 25.02 | 34,066,676 | -0.10(-0.41%) |
Nov 15, 2016 | 24.78 | 25.24 | 24.78 | 25.12 | 30,461,262 | +0.26(+1.05%) |
Nov 14, 2016 | 24.91 | 25.10 | 24.84 | 24.86 | 28,918,130 | +0.01(+0.03%) |
Nov 11, 2016 | 24.51 | 24.94 | 24.50 | 24.85 | 29,213,468 | +0.29(+1.16%) |
Nov 10, 2016 | 24.89 | 25.17 | 24.57 | 24.57 | 48,387,712 | -0.29(-1.15%) |
Nov 09, 2016 | 24.60 | 24.95 | 24.33 | 24.85 | 48,663,100 | +0.29(+1.16%) |
Nov 08, 2016 | 24.52 | 24.72 | 24.35 | 24.57 | 24,479,594 | +0.05(+0.19%) |
Nov 07, 2016 | 24.34 | 24.61 | 24.26 | 24.52 | 29,031,674 | +0.59(+2.48%) |
Nov 04, 2016 | 23.76 | 24.17 | 23.48 | 23.92 | 23,375,502 | -0.10(-0.43%) |
Nov 03, 2016 | 24.17 | 24.22 | 23.96 | 24.03 | 20,110,628 | -0.06(-0.23%) |
Nov 02, 2016 | 24.11 | 24.31 | 23.96 | 24.08 | 24,195,078 | -0.07(-0.30%) |
Nov 01, 2016 | 24.45 | 24.46 | 23.96 | 24.15 | 22,136,382 | -0.16(-0.65%) |
Oct 31, 2016 | 24.04 | 24.38 | 24.03 | 24.31 | 29,308,220 | +0.07(+0.29%) |
Oct 28, 2016 | 24.06 | 24.41 | 24.05 | 24.24 | 25,170,976 | +0.17(+0.69%) |
Oct 27, 2016 | 24.25 | 24.30 | 24.05 | 24.07 | 21,359,158 | -0.13(-0.56%) |
Oct 26, 2016 | 24.24 | 24.46 | 24.03 | 24.21 | 22,725,172 | +0.17(+0.69%) |
Oct 25, 2016 | 24.17 | 24.18 | 23.96 | 24.04 | 19,253,672 | -0.10(-0.39%) |
Oct 24, 2016 | 24.04 | 24.17 | 24.01 | 24.14 | 17,812,196 | +0.25(+1.03%) |
Oct 21, 2016 | 23.78 | 23.93 | 23.71 | 23.89 | 19,105,788 | -0.01(-0.03%) |
Oct 20, 2016 | 24.00 | 24.07 | 23.81 | 23.90 | 21,849,020 | -0.15(-0.63%) |
Oct 19, 2016 | 24.12 | 24.13 | 23.94 | 24.05 | 18,704,242 | -0.07(-0.30%) |
Oct 18, 2016 | 24.32 | 24.32 | 24.11 | 24.12 | 18,225,230 | +0.17(+0.73%) |
Oct 17, 2016 | 23.88 | 24.11 | 23.85 | 23.95 | 17,613,054 | +0.03(+0.13%) |
Oct 14, 2016 | 24.05 | 24.21 | 23.90 | 23.92 | 25,925,968 | +0.01(+0.03%) |
Oct 13, 2016 | 23.84 | 23.97 | 23.66 | 23.91 | 30,647,162 | -0.13(-0.56%) |
Oct 12, 2016 | 24.19 | 24.27 | 23.73 | 24.04 | 46,562,136 | -0.55(-2.26%) |
Oct 11, 2016 | 24.98 | 24.99 | 24.45 | 24.60 | 24,494,208 | -0.34(-1.37%) |
Oct 10, 2016 | 24.99 | 25.10 | 24.91 | 24.94 | 16,100,972 | +0.00(+0.00%) |
Oct 07, 2016 | 24.95 | 25.04 | 24.75 | 24.94 | 16,497,147 | -0.01(-0.03%) |
Oct 06, 2016 | 25.02 | 25.07 | 24.73 | 24.95 | 17,763,822 | -0.09(-0.35%) |
Oct 05, 2016 | 24.89 | 25.10 | 24.89 | 25.03 | 14,901,296 | +0.19(+0.77%) |
Oct 04, 2016 | 24.93 | 25.07 | 24.68 | 24.84 | 23,295,284 | -0.12(-0.48%) |
Oct 03, 2016 | 24.81 | 25.03 | 24.72 | 24.96 | 17,736,276 | +0.03(+0.13%) |
Sep 30, 2016 | 24.84 | 24.99 | 24.80 | 24.93 | 38,212,876 | +0.26(+1.05%) |
Sep 29, 2016 | 24.77 | 24.81 | 24.56 | 24.67 | 19,571,998 | -0.09(-0.35%) |
Sep 28, 2016 | 24.71 | 24.83 | 24.65 | 24.76 | 20,115,732 | +0.02(+0.06%) |
Sep 27, 2016 | 24.44 | 24.84 | 24.33 | 24.74 | 22,664,864 | +0.32(+1.32%) |
Sep 26, 2016 | 24.44 | 24.49 | 24.20 | 24.42 | 25,906,654 | -0.21(-0.86%) |
Sep 23, 2016 | 24.92 | 24.99 | 24.61 | 24.63 | 26,009,270 | -0.25(-1.01%) |
Sep 22, 2016 | 24.76 | 24.99 | 24.75 | 24.88 | 25,777,884 | +0.24(+0.96%) |
Sep 21, 2016 | 24.45 | 24.66 | 24.34 | 24.65 | 26,934,438 | +0.20(+0.84%) |
Sep 20, 2016 | 24.43 | 24.54 | 24.40 | 24.44 | 20,203,252 | +0.06(+0.26%) |
Sep 19, 2016 | 24.25 | 24.56 | 24.22 | 24.38 | 21,417,286 | +0.14(+0.58%) |
Sep 16, 2016 | 24.46 | 24.47 | 24.13 | 24.24 | 47,605,984 | -0.37(-1.50%) |
Sep 15, 2016 | 24.07 | 24.67 | 24.06 | 24.61 | 33,107,648 | +0.24(+1.00%) |
Sep 14, 2016 | 24.37 | 24.54 | 24.21 | 24.36 | 30,989,402 | -0.05(-0.19%) |
Sep 13, 2016 | 24.57 | 24.64 | 24.29 | 24.41 | 30,048,690 | -0.30(-1.21%) |
Sep 12, 2016 | 24.06 | 24.75 | 24.05 | 24.71 | 28,770,636 | +0.46(+1.91%) |
Sep 09, 2016 | 24.47 | 24.63 | 24.25 | 24.25 | 32,381,492 | -0.49(-1.97%) |
Sep 08, 2016 | 24.93 | 24.95 | 24.69 | 24.73 | 25,336,800 | -0.25(-1.01%) |
Sep 07, 2016 | 24.99 | 25.10 | 24.95 | 24.99 | 17,876,850 | -0.06(-0.25%) |
Sep 06, 2016 | 25.10 | 25.10 | 24.91 | 25.05 | 22,455,372 | +0.03(+0.13%) |
Sep 02, 2016 | 24.88 | 25.02 | 25.02 | 25.02 | 23,101,100 | +0.20(+0.79%) |