Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.18 | 26.43 | 24.11 | 24.49 | 6,293,047 | -0.30(-1.21%) |
Nov 29, 2016 | 23.89 | 25.11 | 23.64 | 24.79 | 3,270,887 | +0.43(+1.77%) |
Nov 28, 2016 | 24.80 | 24.83 | 24.29 | 24.36 | 3,619,524 | -0.16(-0.65%) |
Nov 25, 2016 | 24.83 | 24.91 | 24.41 | 24.52 | 1,368,658 | -0.52(-2.08%) |
Nov 23, 2016 | 25.04 | 25.04 | 25.04 | 0 | +0.03(+0.12%) | |
Nov 22, 2016 | 25.35 | 25.57 | 24.68 | 25.01 | 3,012,501 | -0.37(-1.46%) |
Nov 21, 2016 | 25.50 | 25.66 | 25.15 | 25.38 | 5,585,003 | +0.43(+1.72%) |
Nov 18, 2016 | 24.71 | 25.20 | 24.60 | 24.95 | 2,921,282 | +0.35(+1.42%) |
Nov 17, 2016 | 25.24 | 25.34 | 24.44 | 24.60 | 3,727,466 | -0.39(-1.56%) |
Nov 16, 2016 | 25.23 | 25.37 | 24.78 | 24.99 | 4,888,524 | -0.24(-0.95%) |
Nov 15, 2016 | 25.55 | 25.79 | 24.97 | 25.23 | 4,274,612 | +0.13(+0.52%) |
Nov 14, 2016 | 24.62 | 25.11 | 24.34 | 25.10 | 3,681,950 | +0.52(+2.12%) |
Nov 11, 2016 | 24.04 | 24.65 | 23.58 | 24.58 | 3,076,688 | +0.23(+0.94%) |
Nov 10, 2016 | 24.69 | 25.00 | 24.20 | 24.35 | 4,319,794 | -0.49(-1.97%) |
Nov 09, 2016 | 24.46 | 25.05 | 24.20 | 24.84 | 5,135,188 | +0.20(+0.81%) |
Nov 08, 2016 | 24.60 | 24.86 | 24.40 | 24.64 | 4,038,912 | -0.19(-0.77%) |
Nov 07, 2016 | 24.87 | 25.00 | 24.49 | 24.83 | 3,699,412 | +0.18(+0.73%) |
Nov 04, 2016 | 24.77 | 25.00 | 24.60 | 24.65 | 3,260,558 | -0.15(-0.60%) |
Nov 03, 2016 | 24.76 | 25.11 | 24.53 | 24.80 | 5,385,605 | -0.44(-1.74%) |
Nov 02, 2016 | 25.49 | 25.58 | 24.70 | 25.24 | 4,150,897 | -0.69(-2.66%) |
Nov 01, 2016 | 26.61 | 26.65 | 25.59 | 25.93 | 3,439,999 | -0.54(-2.04%) |
Oct 31, 2016 | 26.80 | 26.86 | 26.35 | 26.47 | 2,370,029 | -0.32(-1.19%) |
Oct 28, 2016 | 27.30 | 27.85 | 26.57 | 26.79 | 3,307,291 | +0.01(+0.04%) |
Oct 27, 2016 | 25.97 | 27.17 | 25.61 | 26.78 | 4,339,734 | +1.10(+4.28%) |
Oct 26, 2016 | 24.99 | 25.72 | 24.90 | 25.68 | 4,796,337 | +0.33(+1.30%) |
Oct 25, 2016 | 25.99 | 26.41 | 25.23 | 25.35 | 4,030,906 | -0.70(-2.69%) |
Oct 24, 2016 | 26.38 | 26.52 | 25.61 | 26.05 | 3,747,322 | -0.43(-1.62%) |
Oct 21, 2016 | 27.13 | 27.27 | 26.40 | 26.48 | 2,371,364 | -0.72(-2.65%) |
Oct 20, 2016 | 26.78 | 27.33 | 26.46 | 27.20 | 2,425,851 | +0.12(+0.44%) |
Oct 19, 2016 | 27.47 | 27.62 | 26.95 | 27.08 | 3,886,359 | -0.36(-1.31%) |
Oct 18, 2016 | 28.00 | 28.10 | 27.17 | 27.44 | 3,723,200 | -0.07(-0.25%) |
Oct 17, 2016 | 27.37 | 27.83 | 27.13 | 27.51 | 3,926,128 | +0.00(+0.00%) |
Oct 14, 2016 | 27.87 | 27.97 | 27.42 | 27.51 | 3,361,287 | -0.31(-1.11%) |
Oct 13, 2016 | 27.12 | 28.07 | 27.11 | 27.82 | 3,270,455 | +0.52(+1.90%) |
Oct 12, 2016 | 27.22 | 27.45 | 26.88 | 27.30 | 2,316,464 | +0.08(+0.29%) |
Oct 11, 2016 | 27.57 | 27.71 | 26.98 | 27.22 | 1,741,489 | -0.56(-2.02%) |
Oct 10, 2016 | 28.15 | 28.30 | 27.72 | 27.78 | 1,860,337 | +0.02(+0.07%) |
Oct 07, 2016 | 27.34 | 28.00 | 26.63 | 27.76 | 3,531,140 | +0.24(+0.87%) |
Oct 06, 2016 | 27.50 | 27.72 | 27.26 | 27.52 | 1,976,799 | +0.18(+0.66%) |
Oct 05, 2016 | 27.30 | 27.53 | 27.06 | 27.34 | 2,439,776 | +0.30(+1.11%) |
Oct 04, 2016 | 27.20 | 27.29 | 26.83 | 27.04 | 2,990,691 | -0.18(-0.66%) |
Oct 03, 2016 | 26.93 | 27.23 | 26.72 | 27.22 | 2,692,974 | +0.27(+1.00%) |
Sep 30, 2016 | 26.40 | 27.11 | 26.24 | 26.95 | 3,253,013 | +0.81(+3.10%) |
Sep 29, 2016 | 26.77 | 27.12 | 25.89 | 26.14 | 2,910,643 | -0.72(-2.68%) |
Sep 28, 2016 | 25.58 | 27.15 | 25.58 | 26.86 | 4,720,797 | +1.18(+4.60%) |
Sep 27, 2016 | 26.03 | 26.06 | 25.26 | 25.68 | 3,810,816 | -0.89(-3.35%) |
Sep 26, 2016 | 26.51 | 26.84 | 26.34 | 26.57 | 1,574,119 | +0.23(+0.87%) |
Sep 23, 2016 | 26.92 | 27.19 | 26.18 | 26.34 | 2,061,219 | -0.65(-2.41%) |
Sep 22, 2016 | 27.64 | 27.98 | 26.81 | 26.99 | 3,035,533 | -0.44(-1.60%) |
Sep 21, 2016 | 26.96 | 27.46 | 26.86 | 27.43 | 2,565,325 | +0.78(+2.93%) |
Sep 20, 2016 | 26.62 | 27.10 | 26.30 | 26.65 | 2,869,489 | +0.11(+0.41%) |
Sep 19, 2016 | 26.29 | 26.77 | 26.16 | 26.54 | 2,850,331 | +0.50(+1.92%) |
Sep 16, 2016 | 25.73 | 26.22 | 25.58 | 26.04 | 4,227,257 | -0.58(-2.18%) |
Sep 15, 2016 | 26.20 | 26.87 | 25.81 | 26.62 | 2,178,746 | +0.49(+1.88%) |
Sep 14, 2016 | 26.62 | 26.97 | 26.02 | 26.13 | 2,943,262 | -0.43(-1.62%) |
Sep 13, 2016 | 27.53 | 27.56 | 26.45 | 26.56 | 2,751,622 | -1.20(-4.32%) |
Sep 12, 2016 | 27.09 | 27.84 | 26.86 | 27.76 | 2,237,436 | +0.65(+2.40%) |
Sep 09, 2016 | 27.35 | 27.64 | 26.92 | 27.11 | 2,835,595 | -0.45(-1.63%) |
Sep 08, 2016 | 26.93 | 27.67 | 26.70 | 27.56 | 5,981,867 | +0.93(+3.49%) |
Sep 07, 2016 | 26.69 | 26.99 | 26.58 | 26.63 | 2,583,297 | +0.11(+0.41%) |
Sep 06, 2016 | 25.92 | 26.52 | 25.76 | 26.52 | 2,459,892 | +0.60(+2.31%) |
Sep 02, 2016 | 26.02 | 25.92 | 25.92 | 25.92 | 1,462,000 | +0.16(+0.62%) |