Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.14 | 24.48 | 23.79 | 23.93 | 839,573 | -0.18(-0.75%) |
Nov 29, 2016 | 24.47 | 24.57 | 23.88 | 24.11 | 852,840 | -0.19(-0.78%) |
Nov 28, 2016 | 24.87 | 25.03 | 24.25 | 24.30 | 679,016 | -0.64(-2.57%) |
Nov 25, 2016 | 25.08 | 25.24 | 24.33 | 24.94 | 604,719 | -0.28(-1.11%) |
Nov 23, 2016 | 25.22 | 25.22 | 25.22 | 0 | +0.29(+1.16%) | |
Nov 22, 2016 | 25.11 | 25.22 | 24.56 | 24.93 | 780,442 | -0.09(-0.36%) |
Nov 21, 2016 | 25.63 | 25.86 | 24.76 | 25.02 | 1,078,460 | -0.60(-2.34%) |
Nov 18, 2016 | 25.69 | 25.80 | 25.40 | 25.62 | 792,726 | -0.10(-0.39%) |
Nov 17, 2016 | 25.56 | 25.80 | 25.30 | 25.72 | 771,682 | +0.15(+0.59%) |
Nov 16, 2016 | 25.43 | 25.73 | 25.42 | 25.57 | 830,689 | +0.14(+0.55%) |
Nov 15, 2016 | 25.18 | 25.51 | 24.72 | 25.43 | 583,859 | +0.17(+0.67%) |
Nov 14, 2016 | 25.53 | 25.79 | 25.07 | 25.26 | 768,936 | -0.07(-0.28%) |
Nov 11, 2016 | 25.23 | 25.54 | 24.83 | 25.33 | 733,422 | +0.01(+0.04%) |
Nov 10, 2016 | 25.53 | 26.03 | 25.04 | 25.32 | 867,104 | +0.24(+0.96%) |
Nov 09, 2016 | 24.54 | 25.39 | 24.54 | 25.08 | 1,111,336 | +1.43(+6.05%) |
Nov 08, 2016 | 24.00 | 24.10 | 23.02 | 23.65 | 968,229 | +0.77(+3.37%) |
Nov 07, 2016 | 22.68 | 23.05 | 22.66 | 22.88 | 706,670 | +0.55(+2.46%) |
Nov 04, 2016 | 21.87 | 22.67 | 21.85 | 22.33 | 624,468 | +0.48(+2.20%) |
Nov 03, 2016 | 22.50 | 22.59 | 21.83 | 21.85 | 627,446 | -0.57(-2.54%) |
Nov 02, 2016 | 22.97 | 23.23 | 22.42 | 22.42 | 602,186 | -0.53(-2.31%) |
Nov 01, 2016 | 22.84 | 23.01 | 22.55 | 22.95 | 918,029 | +0.14(+0.61%) |
Oct 31, 2016 | 23.09 | 23.18 | 22.81 | 22.81 | 498,837 | -0.18(-0.78%) |
Oct 28, 2016 | 23.30 | 23.33 | 22.85 | 22.99 | 506,583 | -0.43(-1.84%) |
Oct 27, 2016 | 23.42 | 23.57 | 23.31 | 23.42 | 774,539 | +0.06(+0.26%) |
Oct 26, 2016 | 23.74 | 23.74 | 22.93 | 23.36 | 982,577 | -0.44(-1.85%) |
Oct 25, 2016 | 24.38 | 24.38 | 23.75 | 23.80 | 576,082 | -0.45(-1.86%) |
Oct 24, 2016 | 24.99 | 24.99 | 24.15 | 24.25 | 443,120 | -0.12(-0.49%) |
Oct 21, 2016 | 24.16 | 24.42 | 23.93 | 24.37 | 517,382 | -0.06(-0.25%) |
Oct 20, 2016 | 24.44 | 24.90 | 24.22 | 24.43 | 974,643 | +0.40(+1.66%) |
Oct 19, 2016 | 23.97 | 24.23 | 23.76 | 24.03 | 557,704 | +0.03(+0.13%) |
Oct 18, 2016 | 23.84 | 24.11 | 23.59 | 24.00 | 1,273,554 | +0.60(+2.56%) |
Oct 17, 2016 | 23.49 | 23.65 | 23.23 | 23.40 | 650,585 | -0.18(-0.76%) |
Oct 14, 2016 | 23.93 | 24.07 | 23.42 | 23.58 | 829,900 | -0.15(-0.63%) |
Oct 13, 2016 | 23.89 | 24.10 | 23.59 | 23.73 | 1,094,212 | -0.50(-2.06%) |
Oct 12, 2016 | 24.80 | 24.90 | 24.20 | 24.23 | 506,225 | -0.45(-1.82%) |
Oct 11, 2016 | 25.85 | 25.91 | 24.68 | 24.68 | 1,156,494 | -1.47(-5.62%) |
Oct 10, 2016 | 25.66 | 26.19 | 25.66 | 26.15 | 681,746 | +0.47(+1.83%) |
Oct 07, 2016 | 25.92 | 26.03 | 25.42 | 25.68 | 830,915 | -0.30(-1.15%) |
Oct 06, 2016 | 25.70 | 25.99 | 25.37 | 25.98 | 975,544 | +0.11(+0.43%) |
Oct 05, 2016 | 26.00 | 26.30 | 25.80 | 25.87 | 746,941 | -0.07(-0.27%) |
Oct 04, 2016 | 25.91 | 26.26 | 25.85 | 25.94 | 754,500 | +0.11(+0.43%) |
Oct 03, 2016 | 25.59 | 25.84 | 25.36 | 25.83 | 1,036,457 | -0.01(-0.04%) |
Sep 30, 2016 | 25.66 | 26.03 | 25.61 | 25.84 | 1,849,244 | +0.24(+0.94%) |
Sep 29, 2016 | 26.78 | 26.78 | 25.56 | 25.60 | 1,371,784 | -0.71(-2.70%) |
Sep 28, 2016 | 26.33 | 26.52 | 25.98 | 26.31 | 893,498 | -0.06(-0.23%) |
Sep 27, 2016 | 26.20 | 26.47 | 26.05 | 26.37 | 1,089,801 | +0.16(+0.61%) |
Sep 26, 2016 | 26.45 | 26.67 | 26.11 | 26.21 | 1,188,472 | -0.49(-1.84%) |
Sep 23, 2016 | 26.68 | 26.83 | 26.44 | 26.70 | 4,129,405 | +0.07(+0.26%) |
Sep 22, 2016 | 26.38 | 26.95 | 26.38 | 26.63 | 1,338,016 | +0.09(+0.34%) |
Sep 21, 2016 | 26.28 | 26.75 | 26.00 | 26.54 | 1,347,230 | +0.33(+1.26%) |
Sep 20, 2016 | 26.31 | 26.68 | 26.09 | 26.21 | 1,241,676 | +0.12(+0.46%) |
Sep 19, 2016 | 25.65 | 26.26 | 25.65 | 26.09 | 1,881,378 | +0.50(+1.95%) |
Sep 16, 2016 | 25.39 | 25.69 | 25.21 | 25.59 | 2,827,846 | +0.32(+1.27%) |
Sep 15, 2016 | 24.19 | 25.28 | 24.06 | 25.27 | 2,651,306 | +1.12(+4.64%) |
Sep 14, 2016 | 24.13 | 24.21 | 23.62 | 24.15 | 1,414,470 | +0.29(+1.22%) |
Sep 13, 2016 | 23.93 | 24.11 | 23.33 | 23.86 | 1,610,502 | -0.36(-1.49%) |
Sep 12, 2016 | 23.58 | 24.25 | 23.50 | 24.22 | 2,472,841 | +0.61(+2.58%) |
Sep 09, 2016 | 23.83 | 23.84 | 23.53 | 23.61 | 2,514,372 | -0.28(-1.17%) |
Sep 08, 2016 | 23.77 | 24.00 | 23.61 | 23.89 | 3,809,468 | +0.17(+0.72%) |
Sep 07, 2016 | 23.31 | 23.76 | 23.28 | 23.72 | 9,736,903 | -1.56(-6.17%) |
Sep 06, 2016 | 25.24 | 25.84 | 25.12 | 25.28 | 718,751 | +0.04(+0.16%) |
Sep 02, 2016 | 25.48 | 25.24 | 25.24 | 25.24 | 690,800 | +0.01(+0.04%) |