Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.46 | 27.46 | 27.19 | 27.19 | 1,121,879 | -0.09(-0.33%) |
Nov 29, 2016 | 27.29 | 27.39 | 27.22 | 27.28 | 977,379 | -0.01(-0.03%) |
Nov 28, 2016 | 27.60 | 27.60 | 27.24 | 27.29 | 838,723 | -0.31(-1.12%) |
Nov 25, 2016 | 27.55 | 27.60 | 27.50 | 27.60 | 613,577 | +0.09(+0.31%) |
Nov 23, 2016 | 27.51 | 27.51 | 27.51 | 0 | +0.16(+0.59%) | |
Nov 22, 2016 | 27.22 | 27.36 | 27.13 | 27.35 | 1,664,665 | +0.25(+0.91%) |
Nov 21, 2016 | 27.04 | 27.17 | 26.93 | 27.11 | 1,228,056 | +0.15(+0.55%) |
Nov 18, 2016 | 26.94 | 26.97 | 26.86 | 26.96 | 1,294,938 | +0.08(+0.30%) |
Nov 17, 2016 | 26.82 | 26.95 | 26.77 | 26.88 | 1,674,793 | +0.15(+0.57%) |
Nov 16, 2016 | 26.70 | 26.82 | 26.66 | 26.72 | 824,335 | -0.04(-0.15%) |
Nov 15, 2016 | 26.63 | 26.82 | 26.54 | 26.76 | 1,937,140 | +0.12(+0.46%) |
Nov 14, 2016 | 26.49 | 26.79 | 26.47 | 26.64 | 1,923,114 | +0.37(+1.40%) |
Nov 11, 2016 | 25.90 | 26.31 | 25.79 | 26.27 | 1,154,522 | +0.46(+1.80%) |
Nov 10, 2016 | 25.78 | 25.98 | 25.50 | 25.81 | 2,464,429 | +0.31(+1.20%) |
Nov 09, 2016 | 24.70 | 25.56 | 24.61 | 25.50 | 1,937,127 | +0.65(+2.61%) |
Nov 08, 2016 | 24.71 | 24.97 | 24.62 | 24.86 | 1,072,721 | +0.09(+0.35%) |
Nov 07, 2016 | 24.64 | 24.82 | 24.58 | 24.77 | 835,060 | +0.56(+2.30%) |
Nov 04, 2016 | 24.16 | 24.44 | 24.14 | 24.21 | 926,936 | +0.10(+0.41%) |
Nov 03, 2016 | 24.27 | 24.36 | 24.09 | 24.11 | 444,036 | -0.11(-0.45%) |
Nov 02, 2016 | 24.46 | 24.49 | 24.20 | 24.22 | 767,289 | -0.31(-1.25%) |
Nov 01, 2016 | 24.85 | 24.85 | 24.35 | 24.53 | 1,119,437 | -0.27(-1.09%) |
Oct 31, 2016 | 24.75 | 24.83 | 24.66 | 24.80 | 620,755 | +0.10(+0.42%) |
Oct 28, 2016 | 24.73 | 24.89 | 24.64 | 24.69 | 603,351 | -0.05(-0.20%) |
Oct 27, 2016 | 25.09 | 25.09 | 24.69 | 24.74 | 689,760 | -0.28(-1.13%) |
Oct 26, 2016 | 25.09 | 25.21 | 24.95 | 25.03 | 763,991 | -0.18(-0.73%) |
Oct 25, 2016 | 25.39 | 25.42 | 25.16 | 25.21 | 1,169,933 | -0.20(-0.80%) |
Oct 24, 2016 | 25.44 | 25.56 | 25.33 | 25.41 | 654,963 | +0.14(+0.55%) |
Oct 21, 2016 | 25.14 | 25.31 | 25.08 | 25.27 | 512,436 | -0.04(-0.14%) |
Oct 20, 2016 | 25.31 | 25.40 | 25.17 | 25.31 | 697,191 | -0.07(-0.28%) |
Oct 19, 2016 | 25.31 | 25.46 | 25.18 | 25.38 | 441,256 | +0.10(+0.41%) |
Oct 18, 2016 | 25.38 | 25.40 | 25.22 | 25.28 | 885,056 | +0.14(+0.57%) |
Oct 17, 2016 | 25.14 | 25.25 | 25.11 | 25.13 | 1,170,779 | -0.05(-0.20%) |
Oct 14, 2016 | 25.36 | 25.46 | 25.17 | 25.18 | 1,907,320 | -0.09(-0.34%) |
Oct 13, 2016 | 25.24 | 25.36 | 25.07 | 25.27 | 644,857 | -0.18(-0.69%) |
Oct 12, 2016 | 25.44 | 25.54 | 25.35 | 25.45 | 474,148 | -0.00(-0.02%) |
Oct 11, 2016 | 25.81 | 25.84 | 25.31 | 25.45 | 596,537 | -0.45(-1.72%) |
Oct 10, 2016 | 25.76 | 25.98 | 25.76 | 25.89 | 516,161 | +0.26(+1.02%) |
Oct 07, 2016 | 25.85 | 25.93 | 25.51 | 25.63 | 636,528 | -0.19(-0.75%) |
Oct 06, 2016 | 25.79 | 25.86 | 25.63 | 25.83 | 490,116 | -0.03(-0.10%) |
Oct 05, 2016 | 25.79 | 25.97 | 25.79 | 25.85 | 710,882 | +0.16(+0.63%) |
Oct 04, 2016 | 25.84 | 25.89 | 25.59 | 25.69 | 1,342,787 | -0.12(-0.45%) |
Oct 03, 2016 | 25.85 | 25.88 | 25.70 | 25.81 | 2,527,429 | -0.09(-0.33%) |
Sep 30, 2016 | 25.76 | 26.00 | 25.65 | 25.89 | 518,939 | +0.24(+0.95%) |
Sep 29, 2016 | 25.97 | 25.97 | 25.61 | 25.65 | 442,851 | -0.33(-1.26%) |
Sep 28, 2016 | 25.80 | 25.98 | 25.62 | 25.98 | 686,746 | +0.22(+0.87%) |
Sep 27, 2016 | 25.64 | 25.78 | 25.59 | 25.76 | 450,308 | +0.07(+0.26%) |
Sep 26, 2016 | 25.78 | 25.85 | 25.67 | 25.69 | 674,583 | -0.22(-0.83%) |
Sep 23, 2016 | 26.04 | 26.11 | 25.90 | 25.90 | 479,797 | -0.18(-0.71%) |
Sep 22, 2016 | 25.89 | 26.11 | 25.87 | 26.09 | 1,006,701 | +0.36(+1.38%) |
Sep 21, 2016 | 25.47 | 25.74 | 25.38 | 25.73 | 492,785 | +0.35(+1.36%) |
Sep 20, 2016 | 25.61 | 25.61 | 25.38 | 25.39 | 338,454 | -0.10(-0.39%) |
Sep 19, 2016 | 25.43 | 25.65 | 25.35 | 25.49 | 420,422 | +0.16(+0.65%) |
Sep 16, 2016 | 25.30 | 25.35 | 25.20 | 25.32 | 345,274 | -0.07(-0.26%) |
Sep 15, 2016 | 25.12 | 25.43 | 25.09 | 25.39 | 774,888 | +0.26(+1.05%) |
Sep 14, 2016 | 25.17 | 25.29 | 25.06 | 25.12 | 414,468 | -0.02(-0.09%) |
Sep 13, 2016 | 25.44 | 25.46 | 25.02 | 25.15 | 1,504,481 | -0.48(-1.87%) |
Sep 12, 2016 | 25.19 | 25.64 | 25.15 | 25.63 | 788,516 | +0.30(+1.20%) |
Sep 09, 2016 | 25.91 | 25.93 | 25.32 | 25.32 | 861,396 | -0.77(-2.96%) |
Sep 08, 2016 | 26.16 | 26.16 | 26.05 | 26.09 | 415,400 | -0.09(-0.33%) |
Sep 07, 2016 | 26.03 | 26.18 | 25.99 | 26.18 | 502,231 | +0.13(+0.50%) |
Sep 06, 2016 | 26.10 | 26.10 | 25.89 | 26.05 | 855,764 | +0.04(+0.14%) |
Sep 02, 2016 | 25.89 | 26.01 | 26.01 | 26.01 | 598,006 | +0.25(+0.97%) |