Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.82 | 24.86 | 24.64 | 24.66 | 1,893,345 | -0.45(-1.79%) |
Nov 29, 2016 | 24.92 | 25.17 | 24.87 | 25.11 | 1,413,144 | +0.41(+1.68%) |
Nov 28, 2016 | 24.80 | 24.85 | 24.66 | 24.70 | 1,483,316 | -0.56(-2.22%) |
Nov 25, 2016 | 25.23 | 25.26 | 25.19 | 25.26 | 585,123 | -0.16(-0.61%) |
Nov 23, 2016 | 25.41 | 25.41 | 25.41 | 0 | +0.27(+1.06%) | |
Nov 22, 2016 | 25.07 | 25.17 | 24.91 | 25.14 | 1,363,521 | +0.17(+0.69%) |
Nov 21, 2016 | 25.01 | 25.07 | 24.88 | 24.97 | 800,555 | +0.15(+0.59%) |
Nov 18, 2016 | 24.82 | 24.88 | 24.72 | 24.82 | 1,030,423 | -0.19(-0.76%) |
Nov 17, 2016 | 24.96 | 25.06 | 24.91 | 25.01 | 1,283,994 | +0.34(+1.36%) |
Nov 16, 2016 | 24.75 | 24.89 | 24.63 | 24.68 | 1,386,444 | -0.52(-2.05%) |
Nov 15, 2016 | 25.07 | 25.20 | 25.01 | 25.20 | 1,246,100 | +0.18(+0.72%) |
Nov 14, 2016 | 25.07 | 25.15 | 24.93 | 25.01 | 1,580,007 | -0.09(-0.34%) |
Nov 11, 2016 | 25.25 | 25.28 | 24.90 | 25.10 | 2,582,517 | -0.36(-1.42%) |
Nov 10, 2016 | 25.85 | 25.95 | 25.33 | 25.46 | 2,937,854 | -0.29(-1.14%) |
Nov 09, 2016 | 26.04 | 26.17 | 25.70 | 25.76 | 2,927,280 | -0.58(-2.19%) |
Nov 08, 2016 | 26.14 | 26.39 | 26.13 | 26.33 | 1,417,123 | +0.30(+1.16%) |
Nov 07, 2016 | 25.94 | 26.08 | 25.92 | 26.03 | 1,339,634 | +0.57(+2.23%) |
Nov 04, 2016 | 25.19 | 25.69 | 25.13 | 25.46 | 2,210,354 | +0.21(+0.82%) |
Nov 03, 2016 | 25.45 | 25.48 | 25.22 | 25.26 | 2,150,903 | -0.34(-1.31%) |
Nov 02, 2016 | 25.69 | 25.75 | 25.58 | 25.59 | 1,891,316 | -0.04(-0.17%) |
Nov 01, 2016 | 25.95 | 25.99 | 25.56 | 25.64 | 1,491,522 | -0.25(-0.97%) |
Oct 31, 2016 | 25.98 | 26.03 | 25.86 | 25.89 | 1,298,571 | -0.14(-0.53%) |
Oct 28, 2016 | 25.89 | 26.14 | 25.85 | 26.02 | 1,920,067 | +0.34(+1.34%) |
Oct 27, 2016 | 25.91 | 25.95 | 25.67 | 25.68 | 1,367,668 | -0.22(-0.87%) |
Oct 26, 2016 | 25.97 | 26.03 | 25.84 | 25.90 | 2,012,803 | +0.36(+1.42%) |
Oct 25, 2016 | 25.56 | 25.64 | 25.46 | 25.54 | 1,875,882 | -0.02(-0.07%) |
Oct 24, 2016 | 25.57 | 25.64 | 25.50 | 25.56 | 2,183,744 | +1.05(+4.29%) |
Oct 21, 2016 | 24.49 | 24.59 | 24.42 | 24.51 | 1,830,696 | -0.20(-0.80%) |
Oct 20, 2016 | 24.71 | 24.83 | 24.61 | 24.70 | 971,682 | -0.14(-0.56%) |
Oct 19, 2016 | 24.91 | 24.95 | 24.83 | 24.84 | 1,496,186 | -0.36(-1.44%) |
Oct 18, 2016 | 25.19 | 25.26 | 25.13 | 25.20 | 967,402 | +0.16(+0.65%) |
Oct 17, 2016 | 25.02 | 25.15 | 24.97 | 25.04 | 1,123,463 | +0.18(+0.73%) |
Oct 14, 2016 | 25.07 | 25.14 | 24.86 | 24.86 | 1,187,785 | -0.11(-0.45%) |
Oct 13, 2016 | 24.70 | 25.04 | 24.65 | 24.97 | 1,215,009 | +0.16(+0.63%) |
Oct 12, 2016 | 24.94 | 24.97 | 24.77 | 24.82 | 805,131 | -0.16(-0.62%) |
Oct 11, 2016 | 25.26 | 25.27 | 24.90 | 24.97 | 872,414 | -0.47(-1.83%) |
Oct 10, 2016 | 25.46 | 25.57 | 25.42 | 25.44 | 549,199 | +0.15(+0.58%) |
Oct 07, 2016 | 25.30 | 25.36 | 25.10 | 25.29 | 1,276,882 | -0.35(-1.38%) |
Oct 06, 2016 | 25.57 | 25.66 | 25.50 | 25.64 | 819,631 | +0.01(+0.03%) |
Oct 05, 2016 | 25.48 | 25.66 | 25.42 | 25.64 | 964,120 | +0.26(+1.02%) |
Oct 04, 2016 | 25.36 | 25.53 | 25.30 | 25.38 | 1,171,391 | +0.07(+0.27%) |
Oct 03, 2016 | 25.35 | 25.42 | 25.27 | 25.31 | 901,065 | -0.20(-0.78%) |
Sep 30, 2016 | 25.33 | 25.69 | 25.30 | 25.51 | 1,885,193 | +0.18(+0.71%) |
Sep 29, 2016 | 25.64 | 25.75 | 25.21 | 25.32 | 3,152,956 | -0.51(-1.97%) |
Sep 28, 2016 | 25.61 | 25.83 | 25.54 | 25.83 | 4,307,597 | +0.31(+1.22%) |
Sep 27, 2016 | 25.09 | 25.52 | 25.07 | 25.52 | 1,138,812 | +0.15(+0.58%) |
Sep 26, 2016 | 25.49 | 25.55 | 25.36 | 25.38 | 895,229 | -0.28(-1.08%) |
Sep 23, 2016 | 25.64 | 25.76 | 25.64 | 25.65 | 1,332,085 | -0.06(-0.23%) |
Sep 22, 2016 | 25.87 | 25.94 | 25.65 | 25.71 | 2,210,179 | +0.58(+2.30%) |
Sep 21, 2016 | 24.95 | 25.15 | 24.89 | 25.14 | 1,576,752 | +0.31(+1.25%) |
Sep 20, 2016 | 25.01 | 25.04 | 24.82 | 24.82 | 748,706 | -0.01(-0.03%) |
Sep 19, 2016 | 24.88 | 25.02 | 24.78 | 24.83 | 976,783 | +0.22(+0.87%) |
Sep 16, 2016 | 24.54 | 24.66 | 24.45 | 24.62 | 1,387,684 | -0.45(-1.79%) |
Sep 15, 2016 | 24.95 | 25.11 | 24.86 | 25.07 | 1,450,942 | +0.46(+1.86%) |
Sep 14, 2016 | 24.55 | 24.77 | 24.51 | 24.61 | 1,564,880 | +0.18(+0.74%) |
Sep 13, 2016 | 24.67 | 24.76 | 24.34 | 24.43 | 1,553,912 | -0.43(-1.73%) |
Sep 12, 2016 | 24.44 | 24.90 | 24.40 | 24.86 | 1,362,699 | +0.36(+1.48%) |
Sep 09, 2016 | 24.82 | 24.85 | 24.50 | 24.50 | 1,544,316 | -0.59(-2.37%) |
Sep 08, 2016 | 25.07 | 25.15 | 24.95 | 25.09 | 1,771,744 | -0.32(-1.26%) |
Sep 07, 2016 | 25.52 | 25.54 | 25.40 | 25.41 | 1,067,496 | -0.07(-0.27%) |
Sep 06, 2016 | 25.48 | 25.52 | 25.34 | 25.48 | 1,160,586 | -0.03(-0.10%) |
Sep 02, 2016 | 25.45 | 25.51 | 25.51 | 25.51 | 1,360,483 | +0.24(+0.96%) |