Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.09 | 26.20 | 25.78 | 25.85 | 5,641,644 | -0.28(-1.06%) |
Nov 29, 2016 | 26.06 | 26.18 | 25.92 | 26.13 | 3,761,744 | +0.16(+0.60%) |
Nov 28, 2016 | 25.94 | 26.08 | 25.79 | 25.97 | 3,515,945 | -0.06(-0.25%) |
Nov 25, 2016 | 25.99 | 26.07 | 25.92 | 26.04 | 2,161,241 | -0.02(-0.07%) |
Nov 23, 2016 | 26.05 | 26.05 | 26.05 | 0 | +0.13(+0.50%) | |
Nov 22, 2016 | 25.64 | 25.97 | 25.50 | 25.92 | 3,173,086 | +0.38(+1.48%) |
Nov 21, 2016 | 25.55 | 25.57 | 25.37 | 25.55 | 2,404,827 | +0.04(+0.14%) |
Nov 18, 2016 | 25.56 | 25.71 | 25.47 | 25.51 | 3,519,498 | -0.11(-0.43%) |
Nov 17, 2016 | 25.21 | 25.62 | 25.16 | 25.62 | 2,540,200 | +0.29(+1.16%) |
Nov 16, 2016 | 25.23 | 25.38 | 25.13 | 25.33 | 2,622,198 | +0.08(+0.33%) |
Nov 15, 2016 | 25.15 | 25.32 | 25.07 | 25.24 | 4,187,749 | +0.06(+0.26%) |
Nov 14, 2016 | 24.95 | 25.22 | 24.87 | 25.18 | 5,443,915 | +0.30(+1.22%) |
Nov 11, 2016 | 24.98 | 25.00 | 24.60 | 24.87 | 4,005,122 | -0.15(-0.59%) |
Nov 10, 2016 | 25.20 | 25.46 | 25.00 | 25.02 | 5,009,787 | -0.16(-0.62%) |
Nov 09, 2016 | 24.32 | 25.30 | 24.23 | 25.18 | 6,828,264 | +0.23(+0.92%) |
Nov 08, 2016 | 25.08 | 25.15 | 24.73 | 24.95 | 4,833,914 | -0.10(-0.40%) |
Nov 07, 2016 | 25.03 | 25.08 | 24.75 | 25.05 | 4,524,408 | +0.46(+1.87%) |
Nov 04, 2016 | 25.08 | 25.31 | 24.56 | 24.59 | 9,436,383 | -0.77(-3.05%) |
Nov 03, 2016 | 24.60 | 25.52 | 24.56 | 25.36 | 10,967,184 | +1.64(+6.91%) |
Nov 02, 2016 | 24.15 | 24.16 | 23.68 | 23.72 | 7,409,141 | -0.41(-1.68%) |
Nov 01, 2016 | 24.33 | 24.33 | 23.94 | 24.13 | 7,746,944 | -0.18(-0.76%) |
Oct 31, 2016 | 24.23 | 24.41 | 24.17 | 24.31 | 4,941,751 | +0.14(+0.57%) |
Oct 28, 2016 | 24.15 | 24.34 | 24.08 | 24.17 | 3,378,862 | +0.00(+0.00%) |
Oct 27, 2016 | 24.48 | 24.52 | 24.06 | 24.17 | 2,561,910 | -0.26(-1.06%) |
Oct 26, 2016 | 23.69 | 24.49 | 23.59 | 24.43 | 3,372,683 | +0.75(+3.15%) |
Oct 25, 2016 | 23.66 | 23.80 | 23.58 | 23.69 | 2,104,724 | +0.04(+0.16%) |
Oct 24, 2016 | 24.06 | 24.20 | 23.47 | 23.65 | 3,511,694 | -0.22(-0.93%) |
Oct 21, 2016 | 23.24 | 24.09 | 23.13 | 23.87 | 4,457,707 | +0.51(+2.17%) |
Oct 20, 2016 | 23.20 | 23.48 | 23.07 | 23.36 | 9,351,744 | +0.04(+0.16%) |
Oct 19, 2016 | 23.20 | 23.56 | 23.12 | 23.33 | 3,226,610 | +0.23(+1.00%) |
Oct 18, 2016 | 23.05 | 23.23 | 22.95 | 23.10 | 2,757,649 | +0.26(+1.13%) |
Oct 17, 2016 | 22.89 | 23.00 | 22.82 | 22.84 | 4,689,784 | -0.06(-0.28%) |
Oct 14, 2016 | 22.86 | 23.06 | 22.79 | 22.90 | 5,192,329 | +0.09(+0.40%) |
Oct 13, 2016 | 22.61 | 22.88 | 22.48 | 22.81 | 3,096,816 | +0.00(+0.00%) |
Oct 12, 2016 | 22.82 | 22.94 | 22.70 | 22.81 | 2,939,903 | -0.06(-0.28%) |
Oct 11, 2016 | 23.06 | 23.11 | 22.77 | 22.88 | 3,401,540 | -0.17(-0.72%) |
Oct 10, 2016 | 22.80 | 23.11 | 22.80 | 23.04 | 1,421,599 | +0.30(+1.34%) |
Oct 07, 2016 | 23.23 | 23.74 | 22.63 | 22.74 | 1,986,848 | -0.21(-0.90%) |
Oct 06, 2016 | 22.96 | 23.13 | 22.79 | 22.94 | 1,905,067 | -0.10(-0.42%) |
Oct 05, 2016 | 23.28 | 23.33 | 23.04 | 23.04 | 2,454,700 | -0.13(-0.56%) |
Oct 04, 2016 | 23.15 | 23.44 | 23.04 | 23.17 | 2,750,029 | -0.02(-0.08%) |
Oct 03, 2016 | 22.75 | 23.26 | 22.67 | 23.19 | 2,767,713 | +0.40(+1.74%) |
Sep 30, 2016 | 22.80 | 23.00 | 22.71 | 22.79 | 3,463,353 | +0.11(+0.49%) |
Sep 29, 2016 | 22.87 | 23.00 | 22.64 | 22.68 | 1,822,149 | -0.25(-1.08%) |
Sep 28, 2016 | 22.83 | 23.08 | 22.80 | 22.93 | 2,402,743 | +0.08(+0.36%) |
Sep 27, 2016 | 22.44 | 22.87 | 22.41 | 22.85 | 2,540,827 | +0.45(+2.02%) |
Sep 26, 2016 | 22.48 | 22.54 | 22.26 | 22.40 | 3,018,277 | -0.17(-0.73%) |
Sep 23, 2016 | 22.74 | 22.86 | 22.55 | 22.56 | 3,424,008 | -0.23(-1.01%) |
Sep 22, 2016 | 22.53 | 22.87 | 22.45 | 22.79 | 3,917,388 | +0.41(+1.81%) |
Sep 21, 2016 | 22.36 | 22.46 | 22.19 | 22.39 | 6,749,300 | +0.06(+0.25%) |
Sep 20, 2016 | 22.41 | 22.53 | 22.30 | 22.33 | 5,745,936 | -0.05(-0.21%) |
Sep 19, 2016 | 22.46 | 22.53 | 22.27 | 22.38 | 2,880,699 | +0.01(+0.04%) |
Sep 16, 2016 | 22.26 | 22.41 | 22.00 | 22.37 | 14,483,288 | -0.04(-0.16%) |
Sep 15, 2016 | 22.19 | 22.53 | 22.08 | 22.41 | 8,229,358 | +0.12(+0.54%) |
Sep 14, 2016 | 22.32 | 22.52 | 22.17 | 22.29 | 7,468,740 | -0.01(-0.04%) |
Sep 13, 2016 | 22.57 | 22.64 | 22.16 | 22.29 | 5,072,209 | -0.42(-1.86%) |
Sep 12, 2016 | 22.04 | 22.85 | 22.03 | 22.72 | 7,390,232 | +0.50(+2.24%) |
Sep 09, 2016 | 22.86 | 22.96 | 22.18 | 22.22 | 6,167,449 | -0.85(-3.67%) |
Sep 08, 2016 | 22.70 | 23.11 | 22.59 | 23.07 | 10,446,809 | +0.44(+1.95%) |
Sep 07, 2016 | 22.76 | 22.86 | 22.61 | 22.63 | 4,214,675 | -0.14(-0.61%) |
Sep 06, 2016 | 22.86 | 22.86 | 22.39 | 22.76 | 4,564,265 | -0.04(-0.16%) |
Sep 02, 2016 | 23.05 | 22.80 | 22.80 | 22.80 | 3,519,687 | +0.00(+0.00%) |