Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.30 | 24.32 | 23.94 | 23.95 | 15,856,393 | -0.64(-2.59%) |
Nov 29, 2016 | 24.39 | 24.85 | 24.36 | 24.59 | 15,121,943 | +0.20(+0.83%) |
Nov 28, 2016 | 24.17 | 24.46 | 24.11 | 24.39 | 22,095,766 | +0.32(+1.34%) |
Nov 25, 2016 | 23.89 | 24.15 | 23.88 | 24.06 | 5,495,551 | +0.28(+1.18%) |
Nov 23, 2016 | 23.78 | 23.78 | 23.78 | 0 | -0.09(-0.36%) | |
Nov 22, 2016 | 23.87 | 24.06 | 23.82 | 23.87 | 12,310,028 | +0.07(+0.31%) |
Nov 21, 2016 | 23.81 | 23.85 | 23.66 | 23.79 | 11,037,586 | +0.05(+0.23%) |
Nov 18, 2016 | 24.07 | 24.07 | 23.61 | 23.74 | 14,741,970 | -0.14(-0.60%) |
Nov 17, 2016 | 23.70 | 23.96 | 23.70 | 23.88 | 10,428,839 | +0.10(+0.43%) |
Nov 16, 2016 | 23.99 | 24.05 | 23.55 | 23.78 | 20,411,794 | -0.15(-0.64%) |
Nov 15, 2016 | 23.78 | 24.00 | 23.67 | 23.94 | 21,624,988 | +0.12(+0.52%) |
Nov 14, 2016 | 23.50 | 23.84 | 22.99 | 23.81 | 31,955,696 | +0.19(+0.79%) |
Nov 11, 2016 | 23.84 | 24.04 | 23.47 | 23.63 | 20,378,324 | -0.32(-1.32%) |
Nov 10, 2016 | 24.30 | 24.33 | 23.38 | 23.94 | 35,869,616 | -0.51(-2.07%) |
Nov 09, 2016 | 25.21 | 25.21 | 24.18 | 24.45 | 33,855,020 | -1.60(-6.14%) |
Nov 08, 2016 | 25.95 | 26.10 | 25.82 | 26.05 | 10,178,330 | +0.11(+0.41%) |
Nov 07, 2016 | 25.76 | 25.94 | 25.55 | 25.94 | 13,640,724 | +0.31(+1.20%) |
Nov 04, 2016 | 25.89 | 25.95 | 25.63 | 25.63 | 10,502,457 | -0.14(-0.53%) |
Nov 03, 2016 | 25.74 | 25.88 | 25.58 | 25.77 | 10,685,495 | +0.03(+0.13%) |
Nov 02, 2016 | 25.66 | 25.86 | 25.43 | 25.74 | 29,007,338 | -0.46(-1.76%) |
Nov 01, 2016 | 26.67 | 26.69 | 26.10 | 26.20 | 7,946,376 | -0.44(-1.65%) |
Oct 31, 2016 | 26.44 | 26.73 | 26.17 | 26.64 | 14,658,812 | +0.47(+1.81%) |
Oct 28, 2016 | 26.08 | 26.31 | 25.99 | 26.16 | 9,581,544 | +0.13(+0.49%) |
Oct 27, 2016 | 26.19 | 26.30 | 25.87 | 26.04 | 7,295,300 | -0.22(-0.86%) |
Oct 26, 2016 | 26.13 | 26.33 | 25.98 | 26.26 | 6,324,240 | +0.14(+0.54%) |
Oct 25, 2016 | 25.83 | 26.14 | 25.78 | 26.12 | 6,663,832 | +0.24(+0.92%) |
Oct 24, 2016 | 25.85 | 25.92 | 25.70 | 25.88 | 7,146,008 | +0.14(+0.54%) |
Oct 21, 2016 | 25.71 | 25.84 | 25.57 | 25.74 | 5,411,901 | -0.09(-0.34%) |
Oct 20, 2016 | 25.92 | 26.14 | 25.78 | 25.83 | 8,921,871 | -0.09(-0.36%) |
Oct 19, 2016 | 25.99 | 26.09 | 25.83 | 25.92 | 7,480,361 | -0.11(-0.42%) |
Oct 18, 2016 | 26.01 | 26.10 | 25.73 | 26.03 | 6,323,039 | +0.22(+0.85%) |
Oct 17, 2016 | 25.88 | 25.90 | 25.72 | 25.82 | 5,444,459 | +0.01(+0.02%) |
Oct 14, 2016 | 25.88 | 26.02 | 25.78 | 25.81 | 6,653,500 | -0.12(-0.48%) |
Oct 13, 2016 | 25.58 | 26.05 | 25.49 | 25.93 | 9,771,185 | +0.34(+1.34%) |
Oct 12, 2016 | 25.25 | 25.62 | 25.22 | 25.59 | 9,229,832 | +0.38(+1.51%) |
Oct 11, 2016 | 25.42 | 25.49 | 25.13 | 25.21 | 9,197,442 | -0.34(-1.33%) |
Oct 10, 2016 | 25.36 | 25.58 | 25.23 | 25.55 | 9,882,532 | +0.22(+0.85%) |
Oct 07, 2016 | 24.95 | 25.65 | 24.90 | 25.33 | 23,240,092 | +0.77(+3.14%) |
Oct 06, 2016 | 24.58 | 24.79 | 24.45 | 24.56 | 13,191,131 | -0.11(-0.43%) |
Oct 05, 2016 | 24.78 | 25.00 | 24.64 | 24.67 | 9,934,813 | -0.07(-0.30%) |
Oct 04, 2016 | 25.21 | 25.21 | 24.58 | 24.74 | 11,059,490 | -0.46(-1.84%) |
Oct 03, 2016 | 25.48 | 25.53 | 25.02 | 25.21 | 8,124,512 | -0.25(-0.97%) |
Sep 30, 2016 | 25.87 | 25.99 | 25.34 | 25.45 | 14,655,372 | -0.29(-1.12%) |
Sep 29, 2016 | 26.20 | 26.21 | 25.54 | 25.74 | 13,208,946 | -0.58(-2.20%) |
Sep 28, 2016 | 26.49 | 26.52 | 26.08 | 26.32 | 8,220,370 | -0.06(-0.24%) |
Sep 27, 2016 | 26.45 | 26.76 | 26.33 | 26.38 | 11,788,211 | +0.12(+0.44%) |
Sep 26, 2016 | 26.33 | 26.42 | 26.18 | 26.27 | 6,656,696 | -0.11(-0.41%) |
Sep 23, 2016 | 26.13 | 26.57 | 25.81 | 26.38 | 11,784,116 | -0.27(-1.00%) |
Sep 22, 2016 | 26.72 | 26.82 | 26.57 | 26.64 | 7,488,473 | +0.04(+0.15%) |
Sep 21, 2016 | 26.05 | 26.61 | 26.02 | 26.60 | 9,382,417 | +0.58(+2.21%) |
Sep 20, 2016 | 25.98 | 26.17 | 25.98 | 26.03 | 10,007,383 | +0.07(+0.26%) |
Sep 19, 2016 | 25.73 | 25.99 | 25.68 | 25.96 | 5,995,456 | +0.30(+1.15%) |
Sep 16, 2016 | 25.44 | 25.71 | 25.33 | 25.66 | 16,106,171 | +0.12(+0.48%) |
Sep 15, 2016 | 25.39 | 25.60 | 25.27 | 25.54 | 6,231,342 | +0.13(+0.52%) |
Sep 14, 2016 | 25.39 | 25.58 | 25.29 | 25.41 | 9,471,437 | +0.12(+0.46%) |
Sep 13, 2016 | 25.55 | 25.64 | 25.20 | 25.29 | 9,225,762 | -0.36(-1.42%) |
Sep 12, 2016 | 25.18 | 25.72 | 25.11 | 25.66 | 12,223,127 | +0.51(+2.01%) |
Sep 09, 2016 | 25.88 | 25.92 | 25.13 | 25.15 | 12,911,740 | -0.94(-3.61%) |
Sep 08, 2016 | 25.86 | 26.17 | 25.86 | 26.09 | 8,402,029 | +0.07(+0.26%) |
Sep 07, 2016 | 26.42 | 26.42 | 25.89 | 26.02 | 11,776,523 | -0.05(-0.18%) |
Sep 06, 2016 | 25.75 | 26.07 | 25.71 | 26.07 | 11,682,731 | +0.45(+1.75%) |
Sep 02, 2016 | 5.335 | 25.62 | 25.62 | 25.62 | 348,890 | +0.44(+1.76%) |