Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.98 | 25.13 | 24.77 | 24.78 | 2,411,492 | -0.13(-0.54%) |
Nov 29, 2016 | 24.95 | 25.00 | 24.76 | 24.91 | 1,213,290 | -0.12(-0.46%) |
Nov 28, 2016 | 25.28 | 25.40 | 25.00 | 25.03 | 1,407,061 | -0.22(-0.87%) |
Nov 25, 2016 | 25.12 | 25.31 | 25.06 | 25.25 | 835,920 | +0.10(+0.41%) |
Nov 23, 2016 | 25.15 | 25.15 | 25.15 | 0 | -0.04(-0.17%) | |
Nov 22, 2016 | 24.96 | 25.25 | 24.80 | 25.19 | 3,051,518 | +0.43(+1.75%) |
Nov 21, 2016 | 24.62 | 24.84 | 24.43 | 24.76 | 2,012,763 | +0.24(+0.96%) |
Nov 18, 2016 | 24.39 | 24.65 | 24.30 | 24.52 | 2,755,291 | +0.11(+0.45%) |
Nov 17, 2016 | 24.20 | 24.45 | 24.01 | 24.41 | 2,322,826 | +0.20(+0.82%) |
Nov 16, 2016 | 23.68 | 24.23 | 23.50 | 24.21 | 2,650,249 | +0.37(+1.57%) |
Nov 15, 2016 | 23.31 | 23.84 | 23.13 | 23.84 | 2,589,564 | +0.56(+2.41%) |
Nov 14, 2016 | 23.38 | 23.65 | 23.11 | 23.28 | 3,390,752 | -0.04(-0.18%) |
Nov 11, 2016 | 23.36 | 23.48 | 23.14 | 23.32 | 1,886,081 | -0.11(-0.49%) |
Nov 10, 2016 | 22.90 | 23.59 | 22.87 | 23.43 | 4,585,107 | +0.46(+2.02%) |
Nov 09, 2016 | 22.73 | 23.05 | 22.20 | 22.97 | 6,330,619 | -1.09(-4.52%) |
Nov 08, 2016 | 24.00 | 24.15 | 23.60 | 24.06 | 2,592,341 | +0.12(+0.50%) |
Nov 07, 2016 | 23.92 | 24.12 | 23.70 | 23.94 | 1,937,499 | +0.46(+1.98%) |
Nov 04, 2016 | 23.58 | 23.81 | 23.26 | 23.47 | 2,710,872 | -0.21(-0.89%) |
Nov 03, 2016 | 24.55 | 24.77 | 23.59 | 23.68 | 4,008,646 | -0.45(-1.88%) |
Nov 02, 2016 | 24.16 | 24.40 | 23.91 | 24.13 | 3,235,339 | -0.13(-0.52%) |
Nov 01, 2016 | 24.91 | 24.97 | 24.01 | 24.26 | 4,166,258 | -0.53(-2.12%) |
Oct 31, 2016 | 24.57 | 24.89 | 24.53 | 24.79 | 1,559,521 | +0.25(+1.01%) |
Oct 28, 2016 | 24.49 | 24.76 | 24.35 | 24.54 | 1,788,922 | -0.04(-0.17%) |
Oct 27, 2016 | 24.94 | 24.94 | 24.38 | 24.58 | 1,881,649 | -0.29(-1.17%) |
Oct 26, 2016 | 24.41 | 24.94 | 24.33 | 24.87 | 2,154,637 | +0.40(+1.63%) |
Oct 25, 2016 | 24.65 | 24.84 | 24.20 | 24.47 | 1,785,259 | -0.24(-0.98%) |
Oct 24, 2016 | 24.38 | 24.75 | 24.35 | 24.71 | 1,593,302 | +0.40(+1.66%) |
Oct 21, 2016 | 24.22 | 24.33 | 24.03 | 24.31 | 2,284,511 | -0.18(-0.74%) |
Oct 20, 2016 | 24.48 | 24.65 | 24.36 | 24.49 | 2,364,784 | -0.04(-0.15%) |
Oct 19, 2016 | 24.20 | 24.63 | 24.20 | 24.53 | 1,758,862 | +0.30(+1.25%) |
Oct 18, 2016 | 25.35 | 25.35 | 24.17 | 24.23 | 5,100,387 | -0.88(-3.49%) |
Oct 17, 2016 | 25.38 | 25.50 | 25.07 | 25.10 | 1,457,226 | -0.28(-1.12%) |
Oct 14, 2016 | 25.58 | 25.87 | 25.35 | 25.38 | 1,870,218 | -0.05(-0.21%) |
Oct 13, 2016 | 25.48 | 25.60 | 25.05 | 25.44 | 2,007,414 | -0.36(-1.38%) |
Oct 12, 2016 | 25.88 | 25.88 | 25.64 | 25.80 | 1,597,622 | -0.08(-0.33%) |
Oct 11, 2016 | 25.60 | 25.93 | 25.59 | 25.88 | 3,562,514 | +0.22(+0.85%) |
Oct 10, 2016 | 25.49 | 25.88 | 25.39 | 25.66 | 1,528,671 | +0.16(+0.64%) |
Oct 07, 2016 | 25.77 | 25.89 | 25.31 | 25.50 | 1,873,779 | -0.42(-1.61%) |
Oct 06, 2016 | 26.24 | 26.36 | 25.91 | 25.92 | 2,580,236 | -0.50(-1.90%) |
Oct 05, 2016 | 25.96 | 26.54 | 25.91 | 26.42 | 1,536,942 | +0.60(+2.32%) |
Oct 04, 2016 | 25.93 | 26.25 | 25.74 | 25.82 | 1,715,647 | -0.08(-0.30%) |
Oct 03, 2016 | 25.96 | 26.04 | 25.74 | 25.90 | 2,018,311 | -0.04(-0.14%) |
Sep 30, 2016 | 25.51 | 26.11 | 25.41 | 25.93 | 2,378,905 | +0.68(+2.68%) |
Sep 29, 2016 | 25.19 | 25.50 | 25.13 | 25.26 | 2,565,247 | +0.00(+0.00%) |
Sep 28, 2016 | 24.98 | 25.27 | 24.92 | 25.26 | 2,044,750 | +0.37(+1.48%) |
Sep 27, 2016 | 24.77 | 24.91 | 24.62 | 24.89 | 1,921,817 | -0.03(-0.12%) |
Sep 26, 2016 | 24.99 | 25.13 | 24.84 | 24.92 | 1,799,457 | -0.19(-0.75%) |
Sep 23, 2016 | 25.25 | 25.33 | 24.99 | 25.11 | 2,140,368 | -0.27(-1.07%) |
Sep 22, 2016 | 24.93 | 25.64 | 24.92 | 25.38 | 3,451,864 | +0.71(+2.89%) |
Sep 21, 2016 | 24.42 | 24.71 | 24.32 | 24.67 | 2,532,508 | +0.36(+1.47%) |
Sep 20, 2016 | 24.06 | 24.35 | 23.99 | 24.31 | 2,535,604 | +0.30(+1.26%) |
Sep 19, 2016 | 24.15 | 24.41 | 24.00 | 24.01 | 1,622,971 | +0.07(+0.30%) |
Sep 16, 2016 | 23.86 | 24.02 | 23.70 | 23.94 | 2,102,948 | -0.14(-0.58%) |
Sep 15, 2016 | 23.71 | 24.15 | 23.65 | 24.07 | 2,453,069 | +0.39(+1.63%) |
Sep 14, 2016 | 23.69 | 23.87 | 23.39 | 23.69 | 2,898,460 | -0.09(-0.38%) |
Sep 13, 2016 | 24.07 | 24.26 | 23.74 | 23.78 | 3,239,312 | -0.59(-2.40%) |
Sep 12, 2016 | 23.78 | 24.48 | 23.69 | 24.36 | 2,605,029 | +0.30(+1.23%) |
Sep 09, 2016 | 24.48 | 24.62 | 24.07 | 24.07 | 2,954,520 | -0.72(-2.90%) |
Sep 08, 2016 | 24.99 | 25.03 | 24.68 | 24.79 | 2,391,638 | -0.31(-1.23%) |
Sep 07, 2016 | 24.96 | 25.17 | 24.71 | 25.09 | 2,254,997 | +0.15(+0.60%) |
Sep 06, 2016 | 25.02 | 25.08 | 24.76 | 24.94 | 2,131,448 | +0.13(+0.51%) |
Sep 02, 2016 | 24.48 | 24.82 | 24.82 | 24.82 | 1,866,956 | +0.53(+2.19%) |