Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.30 | 30.43 | 30.02 | 30.06 | 1,507,608 | +0.13(+0.44%) |
Nov 29, 2016 | 29.80 | 30.16 | 29.76 | 29.93 | 1,080,723 | +0.05(+0.16%) |
Nov 28, 2016 | 29.67 | 30.42 | 29.67 | 29.88 | 949,560 | -0.57(-1.89%) |
Nov 25, 2016 | 30.40 | 30.47 | 30.19 | 30.46 | 372,688 | +0.07(+0.23%) |
Nov 23, 2016 | 30.39 | 30.39 | 30.39 | 0 | +0.19(+0.64%) | |
Nov 22, 2016 | 30.20 | 30.26 | 29.93 | 30.19 | 822,048 | +0.16(+0.54%) |
Nov 21, 2016 | 30.28 | 30.28 | 29.74 | 30.03 | 1,253,810 | -0.02(-0.05%) |
Nov 18, 2016 | 29.83 | 30.12 | 29.69 | 30.05 | 1,908,386 | +0.16(+0.55%) |
Nov 17, 2016 | 29.60 | 29.95 | 29.41 | 29.88 | 1,659,862 | +0.36(+1.24%) |
Nov 16, 2016 | 29.53 | 29.83 | 29.45 | 29.52 | 1,369,634 | -0.45(-1.50%) |
Nov 15, 2016 | 29.50 | 30.02 | 29.16 | 29.97 | 1,433,420 | +0.20(+0.68%) |
Nov 14, 2016 | 29.45 | 30.29 | 29.37 | 29.77 | 1,628,938 | +0.73(+2.51%) |
Nov 11, 2016 | 28.16 | 29.10 | 28.16 | 29.04 | 1,712,612 | +0.71(+2.52%) |
Nov 10, 2016 | 27.86 | 28.97 | 27.81 | 28.32 | 2,318,096 | +0.89(+3.26%) |
Nov 09, 2016 | 26.34 | 27.54 | 26.32 | 27.43 | 2,293,051 | +1.34(+5.15%) |
Nov 08, 2016 | 26.02 | 26.30 | 25.88 | 26.09 | 882,905 | -0.07(-0.27%) |
Nov 07, 2016 | 25.90 | 26.19 | 25.86 | 26.16 | 1,242,301 | +0.81(+3.19%) |
Nov 04, 2016 | 25.22 | 25.62 | 25.08 | 25.35 | 705,387 | +0.12(+0.46%) |
Nov 03, 2016 | 25.24 | 25.41 | 25.13 | 25.23 | 660,099 | +0.12(+0.46%) |
Nov 02, 2016 | 25.45 | 25.47 | 25.01 | 25.12 | 1,052,222 | -0.47(-1.82%) |
Nov 01, 2016 | 25.79 | 25.90 | 25.34 | 25.58 | 1,025,216 | -0.10(-0.39%) |
Oct 31, 2016 | 25.62 | 25.77 | 25.49 | 25.68 | 1,060,247 | +0.14(+0.55%) |
Oct 28, 2016 | 25.90 | 25.90 | 25.43 | 25.54 | 947,046 | -0.32(-1.23%) |
Oct 27, 2016 | 25.88 | 25.99 | 25.74 | 25.86 | 721,098 | +0.13(+0.51%) |
Oct 26, 2016 | 25.50 | 25.86 | 25.45 | 25.73 | 733,153 | +0.10(+0.39%) |
Oct 25, 2016 | 25.68 | 25.84 | 25.52 | 25.63 | 989,650 | -0.06(-0.24%) |
Oct 24, 2016 | 25.92 | 25.94 | 25.69 | 25.69 | 732,621 | +0.11(+0.42%) |
Oct 21, 2016 | 25.46 | 25.72 | 25.43 | 25.58 | 1,455,590 | -0.09(-0.33%) |
Oct 20, 2016 | 25.78 | 26.23 | 25.66 | 25.67 | 1,516,061 | -0.12(-0.45%) |
Oct 19, 2016 | 25.19 | 25.83 | 25.19 | 25.78 | 2,071,075 | +0.71(+2.85%) |
Oct 18, 2016 | 25.06 | 25.21 | 24.75 | 25.07 | 1,927,718 | +0.23(+0.91%) |
Oct 17, 2016 | 24.85 | 25.04 | 24.77 | 24.84 | 1,292,451 | -0.02(-0.09%) |
Oct 14, 2016 | 25.02 | 25.19 | 24.72 | 24.87 | 1,272,394 | +0.21(+0.85%) |
Oct 13, 2016 | 24.91 | 25.16 | 24.39 | 24.66 | 1,169,705 | -0.62(-2.46%) |
Oct 12, 2016 | 25.35 | 25.50 | 25.27 | 25.28 | 861,904 | -0.11(-0.43%) |
Oct 11, 2016 | 25.73 | 25.83 | 25.29 | 25.39 | 1,510,866 | -0.35(-1.36%) |
Oct 10, 2016 | 25.98 | 26.04 | 25.72 | 25.74 | 906,773 | -0.05(-0.21%) |
Oct 07, 2016 | 25.66 | 25.85 | 25.45 | 25.79 | 1,042,651 | +0.03(+0.12%) |
Oct 06, 2016 | 25.91 | 25.95 | 25.61 | 25.76 | 956,449 | -0.09(-0.33%) |
Oct 05, 2016 | 25.47 | 26.06 | 25.40 | 25.85 | 1,558,830 | +0.52(+2.05%) |
Oct 04, 2016 | 25.12 | 25.45 | 25.06 | 25.33 | 2,014,137 | +0.35(+1.40%) |
Oct 03, 2016 | 25.05 | 25.32 | 24.91 | 24.98 | 1,141,600 | -0.29(-1.14%) |
Sep 30, 2016 | 25.06 | 25.40 | 24.85 | 25.26 | 1,193,449 | +0.43(+1.72%) |
Sep 29, 2016 | 25.07 | 25.30 | 24.68 | 24.84 | 1,630,549 | -0.28(-1.11%) |
Sep 28, 2016 | 24.96 | 25.12 | 24.70 | 25.12 | 1,384,210 | +0.34(+1.38%) |
Sep 27, 2016 | 24.53 | 24.81 | 24.42 | 24.77 | 1,475,664 | +0.12(+0.47%) |
Sep 26, 2016 | 24.96 | 25.04 | 24.61 | 24.66 | 1,322,920 | -0.53(-2.10%) |
Sep 23, 2016 | 25.17 | 25.40 | 25.08 | 25.19 | 1,388,328 | -0.12(-0.46%) |
Sep 22, 2016 | 25.24 | 25.33 | 25.17 | 25.30 | 1,608,619 | +0.08(+0.31%) |
Sep 21, 2016 | 25.29 | 25.40 | 24.99 | 25.22 | 1,195,839 | +0.07(+0.28%) |
Sep 20, 2016 | 25.39 | 25.53 | 25.08 | 25.15 | 1,081,017 | -0.10(-0.40%) |
Sep 19, 2016 | 25.23 | 25.60 | 25.15 | 25.26 | 921,964 | +0.08(+0.31%) |
Sep 16, 2016 | 25.15 | 25.29 | 24.98 | 25.18 | 2,095,756 | -0.23(-0.92%) |
Sep 15, 2016 | 25.08 | 25.42 | 25.03 | 25.41 | 1,274,927 | +0.36(+1.43%) |
Sep 14, 2016 | 25.10 | 25.35 | 24.99 | 25.05 | 1,414,442 | -0.09(-0.34%) |
Sep 13, 2016 | 25.35 | 25.35 | 24.84 | 25.14 | 1,777,755 | -0.47(-1.85%) |
Sep 12, 2016 | 25.12 | 25.61 | 24.90 | 25.61 | 1,978,679 | +0.34(+1.35%) |
Sep 09, 2016 | 25.49 | 25.71 | 25.27 | 25.27 | 1,661,821 | -0.26(-1.00%) |
Sep 08, 2016 | 25.58 | 25.70 | 25.34 | 25.53 | 997,611 | -0.01(-0.03%) |
Sep 07, 2016 | 25.30 | 25.54 | 25.24 | 25.54 | 1,266,760 | +0.20(+0.79%) |
Sep 06, 2016 | 25.93 | 25.99 | 25.30 | 25.33 | 1,261,959 | -0.60(-2.30%) |
Sep 02, 2016 | 25.60 | 25.93 | 25.93 | 25.93 | 1,959,157 | +0.45(+1.76%) |