Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.18 | 24.40 | 24.05 | 24.29 | 7,826,656 | +0.11(+0.47%) |
Nov 29, 2016 | 24.20 | 24.34 | 23.84 | 24.18 | 11,311,551 | -0.09(-0.37%) |
Nov 28, 2016 | 24.31 | 24.50 | 24.17 | 24.27 | 6,515,160 | +0.00(+0.00%) |
Nov 25, 2016 | 24.34 | 24.39 | 24.23 | 24.27 | 2,568,947 | -0.19(-0.77%) |
Nov 23, 2016 | 24.45 | 24.45 | 24.45 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 24.52 | 24.66 | 24.36 | 24.47 | 10,924,047 | +0.21(+0.88%) |
Nov 21, 2016 | 24.22 | 24.33 | 24.10 | 24.26 | 5,472,231 | +0.15(+0.61%) |
Nov 18, 2016 | 24.08 | 24.19 | 23.88 | 24.11 | 6,278,291 | +0.00(+0.00%) |
Nov 17, 2016 | 24.54 | 24.56 | 24.01 | 24.11 | 8,635,416 | -0.32(-1.31%) |
Nov 16, 2016 | 23.80 | 24.46 | 23.80 | 24.43 | 10,759,816 | +0.54(+2.26%) |
Nov 15, 2016 | 23.98 | 24.09 | 23.55 | 23.89 | 13,610,835 | +0.29(+1.21%) |
Nov 14, 2016 | 23.96 | 24.21 | 23.57 | 23.60 | 10,432,353 | -0.88(-3.61%) |
Nov 11, 2016 | 23.78 | 24.61 | 23.53 | 24.49 | 9,175,268 | +0.40(+1.66%) |
Nov 10, 2016 | 24.99 | 24.99 | 24.03 | 24.09 | 12,350,164 | -0.94(-3.76%) |
Nov 09, 2016 | 25.07 | 25.35 | 24.79 | 25.03 | 10,994,279 | -0.61(-2.39%) |
Nov 08, 2016 | 25.53 | 25.77 | 25.37 | 25.64 | 4,983,341 | -0.01(-0.03%) |
Nov 07, 2016 | 25.13 | 25.67 | 25.10 | 25.65 | 4,866,785 | +0.91(+3.67%) |
Nov 04, 2016 | 24.72 | 24.91 | 24.56 | 24.74 | 5,416,947 | -0.03(-0.13%) |
Nov 03, 2016 | 24.83 | 24.95 | 24.69 | 24.77 | 5,977,842 | -0.09(-0.36%) |
Nov 02, 2016 | 25.09 | 25.14 | 24.74 | 24.86 | 6,447,048 | -0.26(-1.04%) |
Nov 01, 2016 | 25.46 | 25.53 | 24.94 | 25.13 | 7,108,307 | -0.32(-1.25%) |
Oct 31, 2016 | 25.31 | 25.47 | 25.23 | 25.44 | 3,926,286 | +0.27(+1.07%) |
Oct 28, 2016 | 25.31 | 25.44 | 25.17 | 25.17 | 6,369,067 | +0.00(+0.00%) |
Oct 27, 2016 | 25.56 | 25.58 | 25.16 | 25.17 | 7,630,893 | -0.36(-1.41%) |
Oct 26, 2016 | 25.52 | 25.71 | 25.42 | 25.53 | 5,037,590 | -0.28(-1.08%) |
Oct 25, 2016 | 25.69 | 25.87 | 25.67 | 25.81 | 3,929,195 | +0.11(+0.45%) |
Oct 24, 2016 | 25.48 | 25.70 | 25.43 | 25.70 | 4,606,638 | +0.27(+1.06%) |
Oct 21, 2016 | 25.30 | 25.48 | 25.17 | 25.43 | 4,665,471 | +0.02(+0.06%) |
Oct 20, 2016 | 25.31 | 25.49 | 25.20 | 25.41 | 8,958,957 | +0.07(+0.26%) |
Oct 19, 2016 | 25.32 | 25.40 | 25.08 | 25.35 | 8,220,833 | +0.10(+0.39%) |
Oct 18, 2016 | 25.29 | 25.35 | 25.11 | 25.25 | 6,707,180 | +0.24(+0.95%) |
Oct 17, 2016 | 24.97 | 25.17 | 24.86 | 25.01 | 9,287,334 | -0.07(-0.29%) |
Oct 14, 2016 | 25.41 | 25.58 | 25.01 | 25.08 | 12,006,234 | +0.11(+0.43%) |
Oct 13, 2016 | 25.31 | 25.31 | 24.15 | 24.98 | 21,173,302 | -0.67(-2.62%) |
Oct 12, 2016 | 25.28 | 25.69 | 25.12 | 25.65 | 11,717,831 | +0.51(+2.02%) |
Oct 11, 2016 | 25.35 | 25.35 | 24.96 | 25.14 | 12,415,277 | -0.45(-1.76%) |
Oct 10, 2016 | 25.52 | 25.76 | 25.49 | 25.59 | 9,546,583 | +0.08(+0.32%) |
Oct 07, 2016 | 25.26 | 25.53 | 25.07 | 25.51 | 7,032,335 | +0.34(+1.33%) |
Oct 06, 2016 | 25.12 | 25.21 | 24.85 | 25.17 | 5,011,169 | +0.20(+0.79%) |
Oct 05, 2016 | 25.09 | 25.13 | 24.95 | 24.98 | 7,584,180 | +0.11(+0.46%) |
Oct 04, 2016 | 25.22 | 25.29 | 24.84 | 24.86 | 6,239,447 | -0.27(-1.07%) |
Oct 03, 2016 | 25.07 | 25.21 | 25.01 | 25.13 | 5,116,199 | +0.11(+0.43%) |
Sep 30, 2016 | 24.78 | 25.10 | 24.73 | 25.03 | 6,942,224 | +0.16(+0.62%) |
Sep 29, 2016 | 24.80 | 25.08 | 24.68 | 24.87 | 7,311,469 | +0.06(+0.23%) |
Sep 28, 2016 | 24.93 | 24.95 | 24.65 | 24.81 | 5,037,379 | -0.06(-0.23%) |
Sep 27, 2016 | 24.38 | 24.90 | 24.26 | 24.87 | 6,956,824 | +0.46(+1.88%) |
Sep 26, 2016 | 24.56 | 24.60 | 24.31 | 24.41 | 5,333,173 | -0.23(-0.93%) |
Sep 23, 2016 | 25.08 | 25.09 | 24.56 | 24.64 | 9,729,045 | -0.44(-1.76%) |
Sep 22, 2016 | 25.17 | 25.33 | 24.96 | 25.08 | 6,513,514 | +0.13(+0.52%) |
Sep 21, 2016 | 24.62 | 25.00 | 24.59 | 24.95 | 9,896,932 | +0.49(+2.01%) |
Sep 20, 2016 | 24.68 | 24.74 | 24.45 | 24.46 | 7,044,304 | -0.02(-0.10%) |
Sep 19, 2016 | 24.47 | 24.64 | 24.44 | 24.49 | 9,407,116 | +0.83(+3.53%) |
Sep 16, 2016 | 23.83 | 23.91 | 23.54 | 23.65 | 8,958,328 | -0.22(-0.93%) |
Sep 15, 2016 | 23.41 | 23.95 | 23.41 | 23.87 | 7,726,088 | +0.46(+1.96%) |
Sep 14, 2016 | 23.33 | 23.53 | 23.20 | 23.42 | 6,219,708 | +0.11(+0.46%) |
Sep 13, 2016 | 23.49 | 23.55 | 23.16 | 23.31 | 8,382,121 | -0.41(-1.72%) |
Sep 12, 2016 | 23.36 | 23.76 | 23.07 | 23.72 | 7,143,505 | +0.33(+1.40%) |
Sep 09, 2016 | 23.97 | 24.00 | 23.36 | 23.39 | 10,176,129 | -0.98(-4.03%) |
Sep 08, 2016 | 24.46 | 24.48 | 24.25 | 24.37 | 7,775,591 | -0.02(-0.10%) |
Sep 07, 2016 | 24.83 | 24.99 | 24.36 | 24.40 | 17,637,120 | +0.27(+1.12%) |
Sep 06, 2016 | 24.14 | 24.32 | 23.97 | 24.13 | 7,862,885 | +0.29(+1.20%) |
Sep 02, 2016 | 23.81 | 23.84 | 23.84 | 23.84 | 7,394,965 | +0.15(+0.62%) |