Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.76 | 25.87 | 25.38 | 25.49 | 1,694,228 | +0.07(+0.28%) |
Nov 29, 2016 | 25.50 | 25.62 | 25.24 | 25.42 | 1,233,834 | -0.08(-0.31%) |
Nov 28, 2016 | 26.06 | 26.21 | 25.26 | 25.50 | 1,567,884 | -0.79(-3.00%) |
Nov 25, 2016 | 26.34 | 26.37 | 26.19 | 26.29 | 275,595 | +0.01(+0.03%) |
Nov 23, 2016 | 26.28 | 26.28 | 26.28 | 0 | -0.29(-1.09%) | |
Nov 22, 2016 | 26.36 | 26.65 | 26.27 | 26.57 | 1,506,952 | +0.30(+1.12%) |
Nov 21, 2016 | 26.39 | 26.48 | 25.96 | 26.27 | 3,538,475 | +0.11(+0.40%) |
Nov 18, 2016 | 26.23 | 26.50 | 26.16 | 26.17 | 1,246,934 | -0.12(-0.45%) |
Nov 17, 2016 | 26.09 | 26.47 | 25.99 | 26.29 | 680,950 | +0.22(+0.83%) |
Nov 16, 2016 | 25.94 | 26.19 | 25.73 | 26.07 | 893,272 | -0.16(-0.60%) |
Nov 15, 2016 | 25.76 | 26.25 | 25.31 | 26.23 | 1,703,439 | +0.28(+1.09%) |
Nov 14, 2016 | 25.24 | 25.99 | 25.24 | 25.95 | 1,860,481 | +0.85(+3.40%) |
Nov 11, 2016 | 25.06 | 25.19 | 24.52 | 25.09 | 2,584,043 | -0.03(-0.13%) |
Nov 10, 2016 | 25.85 | 26.50 | 25.05 | 25.13 | 4,202,758 | -0.31(-1.21%) |
Nov 09, 2016 | 25.13 | 25.79 | 24.90 | 25.43 | 2,625,254 | +0.24(+0.96%) |
Nov 08, 2016 | 25.06 | 25.28 | 24.82 | 25.19 | 993,849 | -0.06(-0.23%) |
Nov 07, 2016 | 25.52 | 25.70 | 25.12 | 25.25 | 1,130,380 | +0.33(+1.32%) |
Nov 04, 2016 | 24.88 | 25.05 | 24.54 | 24.92 | 1,344,030 | -0.03(-0.13%) |
Nov 03, 2016 | 24.42 | 25.00 | 24.38 | 24.95 | 1,812,225 | +0.73(+3.01%) |
Nov 02, 2016 | 23.97 | 24.45 | 23.89 | 24.23 | 1,944,425 | +0.26(+1.08%) |
Nov 01, 2016 | 23.90 | 24.36 | 23.77 | 23.97 | 2,227,050 | +0.29(+1.21%) |
Oct 31, 2016 | 24.34 | 24.34 | 23.64 | 23.68 | 1,544,201 | -0.38(-1.57%) |
Oct 28, 2016 | 24.45 | 24.66 | 23.82 | 24.06 | 1,204,281 | -0.11(-0.46%) |
Oct 27, 2016 | 24.38 | 24.82 | 24.01 | 24.17 | 3,024,831 | +0.29(+1.22%) |
Oct 26, 2016 | 23.42 | 23.88 | 23.30 | 23.88 | 1,123,154 | +0.45(+1.91%) |
Oct 25, 2016 | 23.26 | 23.46 | 23.06 | 23.43 | 1,591,252 | +0.13(+0.56%) |
Oct 24, 2016 | 23.67 | 23.92 | 23.25 | 23.30 | 935,258 | -0.10(-0.44%) |
Oct 21, 2016 | 22.97 | 23.43 | 22.85 | 23.40 | 727,223 | +0.38(+1.64%) |
Oct 20, 2016 | 23.02 | 23.38 | 22.96 | 23.02 | 810,231 | -0.10(-0.42%) |
Oct 19, 2016 | 22.73 | 23.15 | 22.62 | 23.12 | 758,500 | +0.55(+2.45%) |
Oct 18, 2016 | 22.63 | 22.64 | 22.31 | 22.57 | 580,638 | +0.37(+1.67%) |
Oct 17, 2016 | 22.37 | 22.45 | 22.17 | 22.20 | 450,856 | -0.12(-0.55%) |
Oct 14, 2016 | 22.56 | 22.70 | 22.31 | 22.32 | 442,978 | +0.02(+0.09%) |
Oct 13, 2016 | 22.12 | 22.41 | 21.75 | 22.30 | 1,640,695 | -0.08(-0.35%) |
Oct 12, 2016 | 22.53 | 22.78 | 22.38 | 22.38 | 994,378 | -0.29(-1.29%) |
Oct 11, 2016 | 23.04 | 23.20 | 22.46 | 22.67 | 1,022,803 | -0.35(-1.52%) |
Oct 10, 2016 | 23.19 | 23.46 | 23.02 | 23.02 | 1,061,338 | -0.14(-0.62%) |
Oct 07, 2016 | 23.37 | 23.37 | 22.99 | 23.17 | 416,558 | -0.14(-0.61%) |
Oct 06, 2016 | 23.35 | 23.44 | 22.98 | 23.31 | 692,687 | -0.06(-0.25%) |
Oct 05, 2016 | 23.44 | 23.73 | 23.34 | 23.37 | 1,494,227 | +0.02(+0.08%) |
Oct 04, 2016 | 23.19 | 23.54 | 23.02 | 23.35 | 1,168,243 | +0.29(+1.24%) |
Oct 03, 2016 | 23.41 | 23.72 | 22.98 | 23.06 | 1,796,336 | -0.55(-2.34%) |
Sep 30, 2016 | 23.19 | 23.78 | 23.08 | 23.62 | 2,987,192 | +0.75(+3.27%) |
Sep 29, 2016 | 23.45 | 23.53 | 22.67 | 22.87 | 964,863 | -0.54(-2.30%) |
Sep 28, 2016 | 23.55 | 23.59 | 23.17 | 23.41 | 1,464,988 | +0.02(+0.08%) |
Sep 27, 2016 | 23.16 | 23.51 | 23.11 | 23.39 | 766,497 | +0.02(+0.08%) |
Sep 26, 2016 | 23.49 | 23.67 | 23.18 | 23.37 | 1,059,355 | -0.43(-1.80%) |
Sep 23, 2016 | 23.51 | 23.94 | 23.51 | 23.80 | 983,884 | +0.05(+0.19%) |
Sep 22, 2016 | 23.88 | 23.99 | 23.51 | 23.75 | 830,847 | +0.08(+0.36%) |
Sep 21, 2016 | 23.58 | 23.86 | 23.32 | 23.67 | 1,077,419 | +0.32(+1.39%) |
Sep 20, 2016 | 23.69 | 23.76 | 23.32 | 23.34 | 575,580 | -0.36(-1.53%) |
Sep 19, 2016 | 23.64 | 23.94 | 23.47 | 23.71 | 611,511 | +0.29(+1.25%) |
Sep 16, 2016 | 23.53 | 23.64 | 23.34 | 23.41 | 727,466 | -0.42(-1.77%) |
Sep 15, 2016 | 23.30 | 24.00 | 23.30 | 23.84 | 470,264 | +0.50(+2.14%) |
Sep 14, 2016 | 23.29 | 23.56 | 23.10 | 23.34 | 592,290 | +0.05(+0.20%) |
Sep 13, 2016 | 23.52 | 23.75 | 23.15 | 23.29 | 1,329,192 | -0.70(-2.92%) |
Sep 12, 2016 | 23.62 | 24.10 | 23.25 | 23.99 | 940,843 | +0.09(+0.38%) |
Sep 09, 2016 | 24.45 | 24.55 | 23.70 | 23.90 | 1,117,973 | -0.72(-2.93%) |
Sep 08, 2016 | 24.25 | 24.80 | 24.21 | 24.62 | 946,705 | +0.34(+1.42%) |
Sep 07, 2016 | 23.84 | 24.31 | 23.80 | 24.28 | 743,929 | +0.42(+1.77%) |
Sep 06, 2016 | 24.34 | 24.36 | 23.77 | 23.86 | 1,007,333 | -0.39(-1.61%) |
Sep 02, 2016 | 24.10 | 24.25 | 24.25 | 24.25 | 806,465 | +0.34(+1.44%) |