Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.50 | 24.53 | 24.43 | 24.45 | 1,270,511 | +0.12(+0.49%) |
Nov 29, 2016 | 24.29 | 24.39 | 24.24 | 24.33 | 761,183 | +0.10(+0.40%) |
Nov 28, 2016 | 24.32 | 24.36 | 24.22 | 24.24 | 1,313,125 | -0.18(-0.75%) |
Nov 25, 2016 | 24.40 | 24.42 | 24.36 | 24.42 | 183,837 | +0.06(+0.26%) |
Nov 23, 2016 | 24.36 | 24.36 | 24.36 | 0 | +0.04(+0.18%) | |
Nov 22, 2016 | 24.30 | 24.31 | 24.20 | 24.31 | 1,034,300 | +0.11(+0.44%) |
Nov 21, 2016 | 24.12 | 24.24 | 24.10 | 24.21 | 843,197 | +0.12(+0.52%) |
Nov 18, 2016 | 24.11 | 24.11 | 24.05 | 24.08 | 2,143,542 | -0.13(-0.56%) |
Nov 17, 2016 | 24.04 | 24.23 | 24.03 | 24.22 | 600,844 | +0.28(+1.17%) |
Nov 16, 2016 | 23.94 | 24.01 | 23.91 | 23.94 | 665,443 | -0.16(-0.68%) |
Nov 15, 2016 | 23.97 | 24.13 | 23.93 | 24.10 | 1,152,389 | +0.16(+0.68%) |
Nov 14, 2016 | 23.88 | 23.95 | 23.82 | 23.94 | 3,305,144 | +0.10(+0.40%) |
Nov 11, 2016 | 23.78 | 23.85 | 23.72 | 23.84 | 486,838 | -0.11(-0.44%) |
Nov 10, 2016 | 24.05 | 24.13 | 23.78 | 23.95 | 1,324,657 | -0.01(-0.06%) |
Nov 09, 2016 | 23.59 | 24.03 | 23.59 | 23.96 | 8,846,686 | +0.15(+0.63%) |
Nov 08, 2016 | 23.64 | 23.85 | 23.62 | 23.81 | 9,415,033 | +0.13(+0.57%) |
Nov 07, 2016 | 23.61 | 23.70 | 23.61 | 23.68 | 1,150,485 | +0.54(+2.33%) |
Nov 04, 2016 | 23.27 | 23.30 | 23.14 | 23.14 | 997,863 | -0.28(-1.19%) |
Nov 03, 2016 | 23.57 | 23.60 | 23.39 | 23.42 | 462,049 | -0.12(-0.53%) |
Nov 02, 2016 | 23.69 | 23.69 | 23.47 | 23.54 | 1,873,926 | -0.27(-1.13%) |
Nov 01, 2016 | 24.04 | 24.05 | 23.72 | 23.81 | 470,540 | -0.25(-1.04%) |
Oct 31, 2016 | 24.08 | 24.12 | 24.04 | 24.06 | 1,454,602 | +0.01(+0.04%) |
Oct 28, 2016 | 24.10 | 24.19 | 24.00 | 24.05 | 934,548 | -0.13(-0.56%) |
Oct 27, 2016 | 24.17 | 24.26 | 24.12 | 24.19 | 616,792 | +0.09(+0.36%) |
Oct 26, 2016 | 24.04 | 24.16 | 24.03 | 24.10 | 561,675 | -0.11(-0.44%) |
Oct 25, 2016 | 24.29 | 24.32 | 24.19 | 24.21 | 1,102,259 | -0.06(-0.24%) |
Oct 24, 2016 | 24.28 | 24.30 | 24.21 | 24.26 | 9,977,473 | +0.03(+0.12%) |
Oct 21, 2016 | 24.10 | 24.24 | 24.09 | 24.24 | 842,800 | +0.00(+0.00%) |
Oct 20, 2016 | 24.14 | 24.26 | 24.12 | 24.24 | 679,518 | +0.13(+0.56%) |
Oct 19, 2016 | 24.06 | 24.14 | 24.04 | 24.10 | 722,531 | +0.06(+0.24%) |
Oct 18, 2016 | 24.09 | 24.09 | 24.02 | 24.04 | 775,121 | +0.21(+0.89%) |
Oct 17, 2016 | 23.87 | 23.94 | 23.80 | 23.83 | 825,647 | -0.13(-0.56%) |
Oct 14, 2016 | 24.03 | 24.08 | 23.94 | 23.97 | 699,432 | +0.15(+0.65%) |
Oct 13, 2016 | 23.70 | 23.86 | 23.62 | 23.81 | 1,444,198 | -0.17(-0.72%) |
Oct 12, 2016 | 23.96 | 24.00 | 23.92 | 23.99 | 1,169,422 | +0.00(+0.00%) |
Oct 11, 2016 | 24.11 | 24.13 | 23.92 | 23.99 | 981,394 | -0.17(-0.72%) |
Oct 10, 2016 | 24.10 | 24.20 | 24.10 | 24.16 | 466,644 | +0.19(+0.80%) |
Oct 07, 2016 | 24.02 | 24.03 | 23.89 | 23.97 | 770,350 | -0.16(-0.68%) |
Oct 06, 2016 | 24.11 | 24.15 | 24.06 | 24.13 | 762,006 | +0.00(+0.00%) |
Oct 05, 2016 | 24.06 | 24.16 | 24.06 | 24.13 | 669,299 | +0.13(+0.56%) |
Oct 04, 2016 | 24.14 | 24.17 | 23.92 | 24.00 | 737,125 | +0.12(+0.48%) |
Oct 03, 2016 | 23.85 | 23.90 | 23.80 | 23.88 | 388,670 | +0.02(+0.08%) |
Sep 30, 2016 | 23.74 | 23.92 | 23.70 | 23.86 | 1,339,302 | +0.20(+0.85%) |
Sep 29, 2016 | 23.91 | 23.97 | 23.59 | 23.66 | 1,189,309 | -0.25(-1.05%) |
Sep 28, 2016 | 23.81 | 23.92 | 23.72 | 23.91 | 967,528 | +0.20(+0.85%) |
Sep 27, 2016 | 23.55 | 23.72 | 23.52 | 23.71 | 1,469,480 | +0.13(+0.53%) |
Sep 26, 2016 | 23.62 | 23.65 | 23.57 | 23.58 | 1,184,922 | -0.31(-1.29%) |
Sep 23, 2016 | 23.95 | 23.97 | 23.89 | 23.89 | 3,376,115 | -0.17(-0.72%) |
Sep 22, 2016 | 24.09 | 24.14 | 24.04 | 24.06 | 2,244,140 | +0.23(+0.97%) |
Sep 21, 2016 | 23.76 | 23.85 | 23.64 | 23.83 | 1,552,254 | +0.27(+1.14%) |
Sep 20, 2016 | 23.63 | 23.65 | 23.53 | 23.56 | 8,330,960 | +0.15(+0.66%) |
Sep 19, 2016 | 23.49 | 23.51 | 23.38 | 23.41 | 5,949,732 | +0.08(+0.33%) |
Sep 16, 2016 | 23.34 | 23.36 | 23.27 | 23.33 | 10,635,405 | -0.12(-0.53%) |
Sep 15, 2016 | 23.30 | 23.51 | 23.29 | 23.46 | 5,750,076 | +0.16(+0.70%) |
Sep 14, 2016 | 23.36 | 23.44 | 23.25 | 23.29 | 1,393,470 | -0.10(-0.41%) |
Sep 13, 2016 | 23.52 | 23.53 | 23.27 | 23.39 | 1,344,067 | -0.35(-1.46%) |
Sep 12, 2016 | 23.42 | 23.74 | 23.40 | 23.74 | 775,553 | +0.13(+0.57%) |
Sep 09, 2016 | 23.89 | 23.90 | 23.60 | 23.60 | 903,752 | -0.40(-1.68%) |
Sep 08, 2016 | 23.92 | 24.03 | 23.91 | 24.01 | 526,641 | +0.00(+0.00%) |
Sep 07, 2016 | 24.02 | 24.08 | 23.99 | 24.01 | 901,535 | +0.03(+0.12%) |
Sep 06, 2016 | 24.05 | 24.09 | 23.93 | 23.98 | 705,565 | -0.12(-0.48%) |
Sep 02, 2016 | 23.96 | 24.09 | 24.09 | 24.09 | 3,475,964 | +0.33(+1.38%) |