Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.38 | 23.53 | 23.32 | 23.43 | 33,349,520 | -0.01(-0.03%) |
Nov 29, 2016 | 23.52 | 23.65 | 23.41 | 23.44 | 29,962,292 | -0.07(-0.30%) |
Nov 28, 2016 | 23.63 | 23.64 | 23.43 | 23.51 | 27,196,602 | -0.13(-0.57%) |
Nov 25, 2016 | 23.26 | 23.69 | 23.22 | 23.64 | 22,500,142 | +0.30(+1.28%) |
Nov 23, 2016 | 23.34 | 23.34 | 23.34 | 0 | -0.14(-0.60%) | |
Nov 22, 2016 | 23.63 | 23.72 | 23.45 | 23.49 | 34,069,508 | -0.13(-0.53%) |
Nov 21, 2016 | 23.81 | 23.83 | 23.58 | 23.61 | 34,974,148 | -0.10(-0.43%) |
Nov 18, 2016 | 23.66 | 23.85 | 23.58 | 23.71 | 49,315,852 | +0.10(+0.43%) |
Nov 17, 2016 | 23.50 | 23.61 | 23.27 | 23.61 | 95,733,832 | -1.19(-4.81%) |
Nov 16, 2016 | 24.84 | 25.06 | 24.76 | 24.81 | 34,358,532 | -0.10(-0.41%) |
Nov 15, 2016 | 24.57 | 25.03 | 24.57 | 24.91 | 30,722,228 | +0.26(+1.05%) |
Nov 14, 2016 | 24.70 | 24.88 | 24.63 | 24.65 | 29,165,876 | +0.01(+0.03%) |
Nov 11, 2016 | 24.30 | 24.73 | 24.29 | 24.64 | 29,463,744 | +0.28(+1.16%) |
Nov 10, 2016 | 24.68 | 24.95 | 24.36 | 24.36 | 48,802,256 | -0.28(-1.15%) |
Nov 09, 2016 | 24.39 | 24.74 | 24.12 | 24.64 | 49,080,004 | +0.28(+1.16%) |
Nov 08, 2016 | 24.31 | 24.51 | 24.14 | 24.36 | 24,689,314 | +0.05(+0.19%) |
Nov 07, 2016 | 24.13 | 24.40 | 24.05 | 24.31 | 29,280,392 | +0.59(+2.48%) |
Nov 04, 2016 | 23.56 | 23.96 | 23.28 | 23.72 | 23,575,764 | -0.10(-0.43%) |
Nov 03, 2016 | 23.96 | 24.01 | 23.76 | 23.82 | 20,282,918 | -0.05(-0.23%) |
Nov 02, 2016 | 23.91 | 24.11 | 23.75 | 23.88 | 24,402,360 | -0.07(-0.30%) |
Nov 01, 2016 | 24.24 | 24.25 | 23.75 | 23.95 | 22,326,026 | -0.16(-0.65%) |
Oct 31, 2016 | 23.84 | 24.18 | 23.82 | 24.11 | 29,559,308 | +0.07(+0.29%) |
Oct 28, 2016 | 23.85 | 24.20 | 23.85 | 24.04 | 25,386,620 | +0.16(+0.69%) |
Oct 27, 2016 | 24.04 | 24.10 | 23.85 | 23.87 | 21,542,144 | -0.13(-0.56%) |
Oct 26, 2016 | 24.04 | 24.25 | 23.82 | 24.00 | 22,919,862 | +0.16(+0.69%) |
Oct 25, 2016 | 23.96 | 23.97 | 23.75 | 23.84 | 19,418,622 | -0.09(-0.39%) |
Oct 24, 2016 | 23.84 | 23.96 | 23.81 | 23.93 | 17,964,796 | +0.24(+1.03%) |
Oct 21, 2016 | 23.58 | 23.73 | 23.51 | 23.69 | 19,269,470 | -0.01(-0.03%) |
Oct 20, 2016 | 23.79 | 23.87 | 23.60 | 23.70 | 22,036,204 | -0.15(-0.63%) |
Oct 19, 2016 | 23.92 | 23.93 | 23.74 | 23.85 | 18,864,482 | -0.07(-0.30%) |
Oct 18, 2016 | 24.11 | 24.11 | 23.91 | 23.92 | 18,381,368 | +0.17(+0.73%) |
Oct 17, 2016 | 23.67 | 23.90 | 23.65 | 23.74 | 17,763,948 | +0.03(+0.13%) |
Oct 14, 2016 | 23.85 | 24.00 | 23.70 | 23.71 | 26,148,080 | +0.01(+0.03%) |
Oct 13, 2016 | 23.64 | 23.77 | 23.46 | 23.71 | 30,909,722 | -0.13(-0.56%) |
Oct 12, 2016 | 23.99 | 24.07 | 23.52 | 23.84 | 46,961,044 | -0.55(-2.26%) |
Oct 11, 2016 | 24.77 | 24.77 | 24.24 | 24.39 | 24,704,052 | -0.34(-1.37%) |
Oct 10, 2016 | 24.78 | 24.89 | 24.70 | 24.73 | 16,238,911 | +0.00(+0.00%) |
Oct 07, 2016 | 24.73 | 24.83 | 24.54 | 24.73 | 16,638,480 | -0.01(-0.03%) |
Oct 06, 2016 | 24.81 | 24.85 | 24.52 | 24.73 | 17,916,008 | -0.09(-0.35%) |
Oct 05, 2016 | 24.68 | 24.89 | 24.68 | 24.82 | 15,028,957 | +0.19(+0.77%) |
Oct 04, 2016 | 24.72 | 24.85 | 24.48 | 24.63 | 23,494,856 | -0.12(-0.48%) |
Oct 03, 2016 | 24.60 | 24.81 | 24.51 | 24.75 | 17,888,226 | +0.03(+0.13%) |
Sep 30, 2016 | 24.63 | 24.78 | 24.59 | 24.72 | 38,540,248 | +0.26(+1.05%) |
Sep 29, 2016 | 24.56 | 24.60 | 24.35 | 24.46 | 19,739,674 | -0.09(-0.35%) |
Sep 28, 2016 | 24.50 | 24.62 | 24.44 | 24.55 | 20,288,066 | +0.02(+0.06%) |
Sep 27, 2016 | 24.23 | 24.63 | 24.13 | 24.53 | 22,859,036 | +0.32(+1.32%) |
Sep 26, 2016 | 24.24 | 24.28 | 23.99 | 24.21 | 26,128,600 | -0.21(-0.86%) |
Sep 23, 2016 | 24.71 | 24.78 | 24.40 | 24.42 | 26,232,094 | -0.25(-1.01%) |
Sep 22, 2016 | 24.55 | 24.78 | 24.54 | 24.67 | 25,998,726 | +0.23(+0.96%) |
Sep 21, 2016 | 24.24 | 24.45 | 24.13 | 24.44 | 27,165,190 | +0.20(+0.84%) |
Sep 20, 2016 | 24.22 | 24.33 | 24.19 | 24.24 | 20,376,336 | +0.06(+0.26%) |
Sep 19, 2016 | 24.04 | 24.35 | 24.02 | 24.17 | 21,600,770 | +0.14(+0.58%) |
Sep 16, 2016 | 24.25 | 24.27 | 23.92 | 24.03 | 48,013,832 | -0.37(-1.50%) |
Sep 15, 2016 | 23.87 | 24.46 | 23.85 | 24.40 | 33,391,284 | +0.24(+1.00%) |
Sep 14, 2016 | 24.17 | 24.33 | 24.01 | 24.16 | 31,254,892 | -0.05(-0.19%) |
Sep 13, 2016 | 24.36 | 24.43 | 24.08 | 24.20 | 30,306,122 | -0.30(-1.21%) |
Sep 12, 2016 | 23.85 | 24.54 | 23.85 | 24.50 | 29,017,118 | +0.46(+1.91%) |
Sep 09, 2016 | 24.27 | 24.42 | 24.04 | 24.04 | 32,658,908 | -0.48(-1.97%) |
Sep 08, 2016 | 24.72 | 24.74 | 24.48 | 24.52 | 25,553,862 | -0.25(-1.01%) |
Sep 07, 2016 | 24.77 | 24.89 | 24.74 | 24.77 | 18,030,004 | -0.06(-0.25%) |
Sep 06, 2016 | 24.88 | 24.89 | 24.70 | 24.84 | 22,647,750 | +0.03(+0.13%) |
Sep 02, 2016 | 24.66 | 24.80 | 24.80 | 24.80 | 23,299,010 | +0.19(+0.79%) |