Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.99 | 29.39 | 28.99 | 29.35 | 1,511,963 | +0.50(+1.72%) |
Nov 29, 2016 | 28.70 | 28.93 | 28.53 | 28.85 | 999,316 | +0.12(+0.43%) |
Nov 28, 2016 | 28.86 | 29.00 | 28.72 | 28.73 | 1,227,766 | -0.17(-0.58%) |
Nov 25, 2016 | 28.76 | 28.90 | 28.53 | 28.90 | 431,893 | +0.13(+0.46%) |
Nov 23, 2016 | 28.76 | 28.76 | 28.76 | 0 | +0.33(+1.15%) | |
Nov 22, 2016 | 29.06 | 29.06 | 28.37 | 28.44 | 1,755,868 | -0.21(-0.74%) |
Nov 21, 2016 | 28.71 | 28.77 | 28.54 | 28.65 | 3,242,264 | +0.09(+0.31%) |
Nov 18, 2016 | 28.37 | 28.66 | 28.32 | 28.56 | 2,597,709 | +0.39(+1.38%) |
Nov 17, 2016 | 28.22 | 28.40 | 28.00 | 28.17 | 5,838,580 | -0.04(-0.16%) |
Nov 16, 2016 | 27.37 | 28.30 | 27.14 | 28.22 | 2,811,746 | +0.84(+3.07%) |
Nov 15, 2016 | 26.99 | 27.45 | 26.93 | 27.38 | 1,382,514 | +0.28(+1.04%) |
Nov 14, 2016 | 27.61 | 27.79 | 27.02 | 27.09 | 1,617,980 | -0.40(-1.45%) |
Nov 11, 2016 | 26.86 | 27.52 | 26.81 | 27.49 | 2,010,367 | +0.59(+2.20%) |
Nov 10, 2016 | 26.69 | 26.98 | 26.66 | 26.90 | 2,629,105 | +0.35(+1.33%) |
Nov 09, 2016 | 25.83 | 26.62 | 25.78 | 26.54 | 2,291,699 | +0.73(+2.81%) |
Nov 08, 2016 | 25.64 | 25.84 | 25.49 | 25.82 | 1,682,627 | +0.06(+0.24%) |
Nov 07, 2016 | 25.60 | 25.77 | 25.50 | 25.76 | 1,776,803 | +0.67(+2.67%) |
Nov 04, 2016 | 25.10 | 25.32 | 24.90 | 25.09 | 1,591,632 | +0.07(+0.28%) |
Nov 03, 2016 | 25.11 | 25.22 | 24.94 | 25.02 | 1,336,834 | +0.00(+0.00%) |
Nov 02, 2016 | 25.36 | 25.62 | 25.02 | 25.02 | 2,231,269 | -0.47(-1.83%) |
Nov 01, 2016 | 25.87 | 25.91 | 25.41 | 25.48 | 2,480,632 | -0.30(-1.16%) |
Oct 31, 2016 | 25.81 | 26.06 | 25.77 | 25.78 | 1,578,413 | -0.03(-0.10%) |
Oct 28, 2016 | 25.77 | 26.10 | 25.66 | 25.81 | 1,848,711 | +0.02(+0.07%) |
Oct 27, 2016 | 25.42 | 25.85 | 25.27 | 25.79 | 4,642,583 | +0.22(+0.86%) |
Oct 26, 2016 | 24.99 | 25.61 | 24.96 | 25.57 | 2,365,457 | +0.56(+2.25%) |
Oct 25, 2016 | 25.18 | 26.41 | 25.00 | 25.01 | 3,589,089 | +0.70(+2.86%) |
Oct 24, 2016 | 24.30 | 24.55 | 24.22 | 24.31 | 883,948 | +0.10(+0.40%) |
Oct 21, 2016 | 23.91 | 24.27 | 23.79 | 24.22 | 1,270,272 | +0.10(+0.40%) |
Oct 20, 2016 | 24.30 | 24.39 | 24.04 | 24.12 | 798,555 | -0.29(-1.19%) |
Oct 19, 2016 | 24.37 | 24.48 | 24.22 | 24.41 | 1,039,475 | +0.07(+0.29%) |
Oct 18, 2016 | 24.49 | 24.51 | 24.22 | 24.34 | 751,637 | +0.01(+0.04%) |
Oct 17, 2016 | 24.32 | 24.39 | 24.25 | 24.33 | 1,001,746 | -0.06(-0.25%) |
Oct 14, 2016 | 24.60 | 24.72 | 24.38 | 24.39 | 1,119,044 | -0.05(-0.22%) |
Oct 13, 2016 | 24.55 | 24.61 | 24.34 | 24.44 | 934,205 | -0.34(-1.38%) |
Oct 12, 2016 | 24.76 | 24.92 | 24.66 | 24.79 | 1,024,585 | +0.05(+0.21%) |
Oct 11, 2016 | 24.95 | 24.96 | 24.65 | 24.74 | 1,618,004 | -0.22(-0.88%) |
Oct 10, 2016 | 25.20 | 25.30 | 24.94 | 24.96 | 520,336 | -0.11(-0.42%) |
Oct 07, 2016 | 25.17 | 25.23 | 24.90 | 25.06 | 799,414 | -0.09(-0.35%) |
Oct 06, 2016 | 25.20 | 25.22 | 25.03 | 25.15 | 930,086 | -0.08(-0.31%) |
Oct 05, 2016 | 25.09 | 25.35 | 25.04 | 25.23 | 905,866 | +0.31(+1.24%) |
Oct 04, 2016 | 24.92 | 25.16 | 24.81 | 24.92 | 946,284 | -0.01(-0.04%) |
Oct 03, 2016 | 25.19 | 25.25 | 24.89 | 24.93 | 938,063 | -0.32(-1.26%) |
Sep 30, 2016 | 24.87 | 25.32 | 24.85 | 25.25 | 1,319,756 | +0.56(+2.28%) |
Sep 29, 2016 | 24.73 | 25.05 | 24.64 | 24.68 | 1,013,451 | -0.17(-0.67%) |
Sep 28, 2016 | 24.47 | 24.87 | 24.36 | 24.85 | 1,047,976 | +0.43(+1.77%) |
Sep 27, 2016 | 24.30 | 24.42 | 24.15 | 24.42 | 828,498 | +0.11(+0.43%) |
Sep 26, 2016 | 24.28 | 24.49 | 24.17 | 24.31 | 784,268 | -0.11(-0.47%) |
Sep 23, 2016 | 24.55 | 24.58 | 24.37 | 24.43 | 740,422 | -0.22(-0.89%) |
Sep 22, 2016 | 24.66 | 24.76 | 24.59 | 24.65 | 836,112 | +0.21(+0.86%) |
Sep 21, 2016 | 24.21 | 24.45 | 24.13 | 24.44 | 1,084,055 | +0.33(+1.35%) |
Sep 20, 2016 | 24.12 | 24.22 | 24.02 | 24.11 | 866,998 | +0.10(+0.40%) |
Sep 19, 2016 | 24.16 | 24.27 | 23.96 | 24.01 | 782,260 | +0.03(+0.11%) |
Sep 16, 2016 | 23.88 | 24.07 | 23.78 | 23.99 | 1,532,750 | -0.02(-0.07%) |
Sep 15, 2016 | 23.75 | 24.07 | 23.72 | 24.00 | 696,389 | +0.26(+1.07%) |
Sep 14, 2016 | 23.64 | 23.82 | 23.54 | 23.75 | 1,137,892 | +0.07(+0.30%) |
Sep 13, 2016 | 24.00 | 24.11 | 23.62 | 23.68 | 1,206,426 | -0.53(-2.18%) |
Sep 12, 2016 | 23.85 | 24.32 | 23.70 | 24.21 | 1,386,209 | +0.17(+0.70%) |
Sep 09, 2016 | 24.31 | 24.54 | 24.04 | 24.04 | 1,489,833 | -0.49(-2.01%) |
Sep 08, 2016 | 24.44 | 24.59 | 24.28 | 24.53 | 1,246,327 | +0.10(+0.40%) |
Sep 07, 2016 | 24.22 | 24.50 | 24.22 | 24.44 | 1,504,699 | +0.04(+0.14%) |
Sep 06, 2016 | 24.48 | 24.52 | 24.27 | 24.40 | 1,230,095 | -0.10(-0.40%) |
Sep 02, 2016 | 24.49 | 24.50 | 24.50 | 24.50 | 788,296 | +0.16(+0.65%) |