Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.87 | 26.01 | 25.56 | 25.62 | 155,988,752 | -0.22(-0.84%) |
Nov 29, 2016 | 25.68 | 25.97 | 25.51 | 25.83 | 123,063,944 | -0.03(-0.10%) |
Nov 28, 2016 | 25.83 | 26.07 | 25.82 | 25.86 | 116,990,184 | -0.05(-0.20%) |
Nov 25, 2016 | 25.76 | 25.93 | 25.72 | 25.91 | 49,512,320 | +0.13(+0.50%) |
Nov 23, 2016 | 25.78 | 25.78 | 25.78 | 0 | -0.13(-0.51%) | |
Nov 22, 2016 | 25.95 | 26.06 | 25.82 | 25.91 | 111,969,624 | +0.02(+0.06%) |
Nov 21, 2016 | 25.52 | 25.96 | 25.50 | 25.90 | 126,048,176 | +0.39(+1.52%) |
Nov 18, 2016 | 25.43 | 25.62 | 25.42 | 25.51 | 122,655,200 | +0.03(+0.10%) |
Nov 17, 2016 | 25.45 | 25.58 | 25.22 | 25.48 | 119,187,488 | -0.01(-0.04%) |
Nov 16, 2016 | 24.73 | 25.55 | 24.71 | 25.49 | 253,736,000 | +0.67(+2.69%) |
Nov 15, 2016 | 24.70 | 24.96 | 24.61 | 24.83 | 139,088,496 | +0.32(+1.32%) |
Nov 14, 2016 | 24.96 | 24.99 | 24.12 | 24.50 | 219,904,016 | -0.63(-2.51%) |
Nov 11, 2016 | 24.83 | 25.23 | 24.70 | 25.13 | 147,312,208 | +0.15(+0.59%) |
Nov 10, 2016 | 25.75 | 25.75 | 24.87 | 24.98 | 246,400,128 | -0.72(-2.79%) |
Nov 09, 2016 | 25.47 | 25.80 | 25.04 | 25.70 | 255,244,896 | -0.04(-0.16%) |
Nov 08, 2016 | 25.57 | 25.89 | 25.43 | 25.74 | 104,156,248 | +0.15(+0.59%) |
Nov 07, 2016 | 25.51 | 25.61 | 25.37 | 25.59 | 139,645,648 | +0.36(+1.44%) |
Nov 04, 2016 | 25.16 | 25.55 | 25.06 | 25.23 | 133,044,752 | -0.23(-0.90%) |
Nov 03, 2016 | 25.72 | 25.83 | 25.39 | 25.46 | 116,117,152 | -0.28(-1.07%) |
Nov 02, 2016 | 25.69 | 25.91 | 25.65 | 25.73 | 122,688,704 | +0.02(+0.09%) |
Nov 01, 2016 | 26.16 | 26.23 | 25.49 | 25.71 | 190,019,568 | -0.47(-1.81%) |
Oct 31, 2016 | 26.21 | 26.34 | 26.10 | 26.18 | 114,523,224 | -0.04(-0.16%) |
Oct 28, 2016 | 26.26 | 26.57 | 26.16 | 26.22 | 164,191,024 | -0.18(-0.66%) |
Oct 27, 2016 | 26.61 | 26.72 | 26.31 | 26.40 | 149,843,328 | -0.26(-0.96%) |
Oct 26, 2016 | 26.36 | 26.68 | 26.13 | 26.65 | 286,777,376 | -0.61(-2.25%) |
Oct 25, 2016 | 27.20 | 27.29 | 27.05 | 27.27 | 208,300,160 | +0.14(+0.51%) |
Oct 24, 2016 | 27.00 | 27.15 | 26.98 | 27.13 | 102,027,064 | +0.24(+0.90%) |
Oct 21, 2016 | 26.94 | 26.96 | 26.81 | 26.89 | 100,577,384 | -0.11(-0.39%) |
Oct 20, 2016 | 26.95 | 27.07 | 26.83 | 26.99 | 104,590,808 | -0.01(-0.05%) |
Oct 19, 2016 | 27.04 | 27.15 | 26.24 | 27.01 | 86,761,608 | -0.08(-0.30%) |
Oct 18, 2016 | 27.25 | 27.26 | 27.08 | 27.09 | 106,431,664 | -0.02(-0.07%) |
Oct 17, 2016 | 27.06 | 27.17 | 26.93 | 27.11 | 102,433,464 | -0.02(-0.07%) |
Oct 14, 2016 | 27.18 | 27.25 | 27.01 | 27.12 | 154,609,424 | +0.15(+0.56%) |
Oct 13, 2016 | 26.93 | 27.08 | 26.68 | 26.98 | 152,424,624 | -0.08(-0.31%) |
Oct 12, 2016 | 27.06 | 27.21 | 26.92 | 27.06 | 162,965,968 | +0.24(+0.89%) |
Oct 11, 2016 | 27.14 | 27.37 | 26.80 | 26.82 | 277,632,480 | +0.06(+0.22%) |
Oct 10, 2016 | 26.52 | 26.92 | 26.45 | 26.76 | 157,000,944 | +0.46(+1.74%) |
Oct 07, 2016 | 26.36 | 26.42 | 26.17 | 26.30 | 105,632,912 | +0.04(+0.15%) |
Oct 06, 2016 | 26.22 | 26.37 | 26.09 | 26.26 | 124,767,392 | +0.19(+0.74%) |
Oct 05, 2016 | 26.15 | 26.21 | 25.99 | 26.07 | 92,979,784 | +0.01(+0.04%) |
Oct 04, 2016 | 26.07 | 26.36 | 25.97 | 26.06 | 128,938,552 | +0.11(+0.43%) |
Oct 03, 2016 | 25.99 | 26.07 | 25.89 | 25.95 | 93,810,152 | -0.12(-0.47%) |
Sep 30, 2016 | 25.93 | 26.14 | 25.78 | 26.07 | 157,404,704 | +0.20(+0.78%) |
Sep 29, 2016 | 26.09 | 26.24 | 25.78 | 25.87 | 154,879,536 | -0.41(-1.55%) |
Sep 28, 2016 | 26.22 | 26.44 | 26.16 | 26.28 | 128,373,352 | +0.20(+0.76%) |
Sep 27, 2016 | 26.06 | 26.10 | 25.91 | 26.08 | 106,599,176 | +0.05(+0.19%) |
Sep 26, 2016 | 25.74 | 26.15 | 25.72 | 26.03 | 129,449,120 | +0.04(+0.15%) |
Sep 23, 2016 | 26.38 | 26.47 | 25.72 | 25.99 | 227,589,936 | -0.44(-1.67%) |
Sep 22, 2016 | 26.37 | 26.50 | 26.29 | 26.43 | 134,698,752 | +0.25(+0.94%) |
Sep 21, 2016 | 26.25 | 26.29 | 25.93 | 26.18 | 156,092,896 | -0.00(-0.02%) |
Sep 20, 2016 | 26.07 | 26.32 | 25.94 | 26.19 | 149,658,768 | -0.00(-0.01%) |
Sep 19, 2016 | 26.56 | 26.79 | 26.11 | 26.19 | 203,859,472 | -0.31(-1.17%) |
Sep 16, 2016 | 26.55 | 26.78 | 26.30 | 26.50 | 346,437,856 | -0.15(-0.56%) |
Sep 15, 2016 | 26.26 | 26.69 | 26.17 | 26.65 | 392,837,696 | +0.88(+3.40%) |
Sep 14, 2016 | 25.07 | 26.06 | 25.04 | 25.77 | 487,094,496 | +0.88(+3.54%) |
Sep 13, 2016 | 24.79 | 25.08 | 24.73 | 24.89 | 269,555,360 | +0.58(+2.38%) |
Sep 12, 2016 | 23.67 | 24.38 | 23.64 | 24.31 | 196,280,384 | +0.53(+2.24%) |
Sep 09, 2016 | 24.13 | 24.38 | 23.78 | 23.78 | 201,899,168 | -0.55(-2.26%) |
Sep 08, 2016 | 24.73 | 24.74 | 24.27 | 24.33 | 229,795,024 | -0.65(-2.62%) |
Sep 07, 2016 | 24.87 | 25.08 | 24.69 | 24.99 | 183,607,968 | +0.15(+0.61%) |
Sep 06, 2016 | 24.88 | 24.97 | 24.79 | 24.84 | 116,477,368 | -0.01(-0.03%) |
Sep 02, 2016 | 24.84 | 24.84 | 24.84 | 24.84 | 116,231,816 | +0.23(+0.94%) |