Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.66 | 26.80 | 26.59 | 26.68 | 3,756,595 | +0.16(+0.59%) |
Nov 29, 2016 | 26.47 | 26.64 | 26.41 | 26.53 | 1,775,792 | +0.12(+0.46%) |
Nov 28, 2016 | 26.55 | 26.59 | 26.37 | 26.41 | 3,651,469 | -0.47(-1.76%) |
Nov 25, 2016 | 26.84 | 26.92 | 26.80 | 26.88 | 1,035,513 | -0.05(-0.20%) |
Nov 23, 2016 | 26.93 | 26.93 | 26.93 | 0 | +0.12(+0.45%) | |
Nov 22, 2016 | 26.77 | 26.85 | 26.68 | 26.81 | 2,211,079 | +0.18(+0.66%) |
Nov 21, 2016 | 26.60 | 26.65 | 26.47 | 26.64 | 2,968,393 | +0.30(+1.15%) |
Nov 18, 2016 | 26.34 | 26.41 | 26.28 | 26.33 | 2,036,720 | -0.18(-0.69%) |
Nov 17, 2016 | 26.49 | 26.50 | 26.40 | 26.51 | 2,511,019 | +0.16(+0.59%) |
Nov 16, 2016 | 26.45 | 26.51 | 26.32 | 26.36 | 3,474,813 | -0.60(-2.23%) |
Nov 15, 2016 | 26.66 | 26.99 | 26.61 | 26.96 | 3,154,950 | +0.21(+0.78%) |
Nov 14, 2016 | 26.67 | 26.81 | 26.61 | 26.75 | 3,363,855 | +0.28(+1.05%) |
Nov 11, 2016 | 26.26 | 26.49 | 26.20 | 26.47 | 4,555,066 | +0.06(+0.23%) |
Nov 10, 2016 | 26.63 | 26.76 | 26.28 | 26.41 | 6,690,877 | +0.30(+1.14%) |
Nov 09, 2016 | 25.77 | 26.29 | 25.76 | 26.12 | 5,442,070 | +0.22(+0.83%) |
Nov 08, 2016 | 25.59 | 26.02 | 25.54 | 25.90 | 2,567,662 | -0.07(-0.29%) |
Nov 07, 2016 | 25.95 | 26.07 | 25.89 | 25.97 | 4,474,729 | +0.99(+3.94%) |
Nov 04, 2016 | 24.95 | 25.14 | 24.92 | 24.99 | 2,779,297 | -0.04(-0.16%) |
Nov 03, 2016 | 25.13 | 25.22 | 24.98 | 25.03 | 1,989,687 | -0.01(-0.03%) |
Nov 02, 2016 | 25.22 | 25.23 | 24.96 | 25.04 | 3,175,969 | -0.27(-1.07%) |
Nov 01, 2016 | 25.47 | 25.48 | 25.11 | 25.31 | 3,250,371 | -0.09(-0.35%) |
Oct 31, 2016 | 25.40 | 25.51 | 25.31 | 25.39 | 2,460,078 | -0.15(-0.58%) |
Oct 28, 2016 | 25.43 | 25.64 | 25.42 | 25.54 | 3,059,723 | -0.12(-0.47%) |
Oct 27, 2016 | 25.75 | 25.80 | 25.61 | 25.66 | 2,681,428 | -0.06(-0.24%) |
Oct 26, 2016 | 25.55 | 25.76 | 25.54 | 25.72 | 2,906,982 | +0.00(+0.00%) |
Oct 25, 2016 | 25.70 | 25.78 | 25.62 | 25.72 | 2,499,731 | +0.03(+0.10%) |
Oct 24, 2016 | 25.88 | 25.89 | 25.64 | 25.70 | 2,016,790 | -0.10(-0.39%) |
Oct 21, 2016 | 25.67 | 25.88 | 25.64 | 25.80 | 3,028,775 | +0.13(+0.50%) |
Oct 20, 2016 | 25.51 | 25.82 | 25.49 | 25.67 | 3,559,621 | +0.15(+0.58%) |
Oct 19, 2016 | 25.49 | 25.62 | 25.47 | 25.52 | 1,958,800 | -0.01(-0.03%) |
Oct 18, 2016 | 25.52 | 25.63 | 25.39 | 25.53 | 4,632,547 | +0.63(+2.54%) |
Oct 17, 2016 | 24.95 | 25.02 | 24.84 | 24.90 | 2,110,930 | -0.19(-0.77%) |
Oct 14, 2016 | 25.23 | 25.29 | 25.08 | 25.09 | 2,036,278 | +0.19(+0.75%) |
Oct 13, 2016 | 24.66 | 24.96 | 24.50 | 24.90 | 2,960,810 | -0.19(-0.77%) |
Oct 12, 2016 | 25.13 | 25.16 | 24.97 | 25.10 | 2,118,327 | +0.05(+0.19%) |
Oct 11, 2016 | 25.44 | 25.46 | 24.96 | 25.05 | 4,742,199 | -0.62(-2.41%) |
Oct 10, 2016 | 25.72 | 25.81 | 25.65 | 25.67 | 2,243,437 | -0.01(-0.03%) |
Oct 07, 2016 | 25.57 | 25.71 | 25.42 | 25.67 | 2,912,734 | +0.23(+0.89%) |
Oct 06, 2016 | 25.44 | 25.49 | 25.34 | 25.45 | 2,156,664 | -0.07(-0.26%) |
Oct 05, 2016 | 25.43 | 25.58 | 25.32 | 25.52 | 2,997,587 | +0.23(+0.92%) |
Oct 04, 2016 | 25.46 | 25.55 | 25.21 | 25.28 | 5,513,116 | +0.23(+0.90%) |
Oct 03, 2016 | 25.08 | 25.19 | 24.97 | 25.06 | 3,872,534 | +0.01(+0.03%) |
Sep 30, 2016 | 24.75 | 25.16 | 24.80 | 25.05 | 3,539,316 | +0.30(+1.21%) |
Sep 29, 2016 | 25.04 | 25.16 | 24.57 | 24.75 | 4,087,633 | -0.18(-0.72%) |
Sep 28, 2016 | 24.97 | 25.00 | 24.66 | 24.93 | 2,371,163 | -0.11(-0.43%) |
Sep 27, 2016 | 24.72 | 25.04 | 24.62 | 25.04 | 3,575,283 | +0.50(+2.04%) |
Sep 26, 2016 | 24.64 | 24.69 | 24.50 | 24.54 | 4,401,913 | -0.25(-0.99%) |
Sep 23, 2016 | 24.81 | 24.87 | 24.74 | 24.78 | 2,991,213 | -0.40(-1.59%) |
Sep 22, 2016 | 25.40 | 25.46 | 25.15 | 25.18 | 4,184,644 | -0.41(-1.61%) |
Sep 21, 2016 | 25.48 | 25.59 | 25.31 | 25.59 | 3,438,566 | +0.42(+1.67%) |
Sep 20, 2016 | 25.22 | 25.26 | 25.06 | 25.18 | 2,846,811 | +0.04(+0.16%) |
Sep 19, 2016 | 25.20 | 25.28 | 25.04 | 25.14 | 3,334,994 | +0.38(+1.53%) |
Sep 16, 2016 | 24.82 | 24.84 | 24.69 | 24.76 | 4,677,003 | -0.45(-1.77%) |
Sep 15, 2016 | 25.00 | 25.23 | 24.91 | 25.20 | 3,359,405 | +0.49(+1.99%) |
Sep 14, 2016 | 24.72 | 24.96 | 24.66 | 24.71 | 3,833,604 | +0.09(+0.38%) |
Sep 13, 2016 | 24.72 | 24.76 | 24.51 | 24.62 | 5,640,655 | -0.69(-2.74%) |
Sep 12, 2016 | 24.92 | 25.35 | 24.88 | 25.31 | 3,814,752 | -0.12(-0.47%) |
Sep 09, 2016 | 25.59 | 25.60 | 25.38 | 25.43 | 4,829,681 | -0.01(-0.03%) |
Sep 08, 2016 | 25.31 | 25.47 | 25.26 | 25.44 | 3,150,674 | +0.23(+0.90%) |
Sep 07, 2016 | 25.37 | 25.46 | 25.16 | 25.21 | 5,020,540 | -0.32(-1.25%) |
Sep 06, 2016 | 25.70 | 25.71 | 25.42 | 25.53 | 3,688,640 | -0.21(-0.83%) |
Sep 02, 2016 | 25.65 | 25.74 | 25.74 | 25.74 | 7,619,648 | +0.51(+2.03%) |