Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.27 | 26.41 | 26.01 | 26.01 | 10,731,446 | -0.33(-1.26%) |
Nov 29, 2016 | 26.30 | 26.39 | 26.11 | 26.34 | 7,970,619 | +0.15(+0.57%) |
Nov 28, 2016 | 26.13 | 26.37 | 26.02 | 26.19 | 8,021,076 | -0.05(-0.18%) |
Nov 25, 2016 | 26.22 | 26.31 | 26.13 | 26.24 | 3,261,354 | -0.04(-0.14%) |
Nov 23, 2016 | 26.28 | 26.28 | 26.28 | 0 | +0.12(+0.46%) | |
Nov 22, 2016 | 25.80 | 26.25 | 25.70 | 26.16 | 7,523,992 | +0.43(+1.69%) |
Nov 21, 2016 | 25.70 | 25.80 | 25.57 | 25.72 | 5,151,820 | -0.02(-0.07%) |
Nov 18, 2016 | 25.74 | 25.91 | 25.66 | 25.74 | 9,774,541 | -0.09(-0.36%) |
Nov 17, 2016 | 25.55 | 25.84 | 25.38 | 25.83 | 8,874,001 | +0.35(+1.38%) |
Nov 16, 2016 | 25.40 | 25.58 | 25.31 | 25.48 | 6,154,436 | +0.08(+0.33%) |
Nov 15, 2016 | 25.45 | 25.52 | 25.32 | 25.40 | 9,372,591 | -0.06(-0.25%) |
Nov 14, 2016 | 25.07 | 25.49 | 25.07 | 25.46 | 12,218,956 | +0.35(+1.40%) |
Nov 11, 2016 | 25.09 | 25.17 | 24.70 | 25.11 | 12,615,579 | -0.02(-0.07%) |
Nov 10, 2016 | 25.40 | 25.69 | 25.24 | 25.13 | 14,186,371 | -0.28(-1.09%) |
Nov 09, 2016 | 24.58 | 25.48 | 24.43 | 25.41 | 15,941,546 | +0.34(+1.37%) |
Nov 08, 2016 | 25.41 | 25.41 | 24.94 | 25.06 | 13,100,189 | -0.28(-1.10%) |
Nov 07, 2016 | 25.37 | 25.38 | 25.09 | 25.34 | 14,248,579 | +0.42(+1.67%) |
Nov 04, 2016 | 25.43 | 25.63 | 24.89 | 24.93 | 17,240,588 | -0.71(-2.78%) |
Nov 03, 2016 | 24.76 | 25.74 | 24.70 | 25.64 | 31,374,552 | +1.74(+7.28%) |
Nov 02, 2016 | 24.32 | 24.32 | 23.80 | 23.90 | 13,887,343 | -0.33(-1.37%) |
Nov 01, 2016 | 24.30 | 24.34 | 24.01 | 24.23 | 14,907,009 | -0.07(-0.30%) |
Oct 31, 2016 | 24.35 | 24.56 | 24.25 | 24.31 | 14,781,829 | +0.02(+0.08%) |
Oct 28, 2016 | 24.18 | 24.37 | 24.13 | 24.29 | 9,948,244 | +0.13(+0.54%) |
Oct 27, 2016 | 24.47 | 24.55 | 24.05 | 24.16 | 10,650,951 | -0.27(-1.10%) |
Oct 26, 2016 | 23.71 | 24.47 | 23.60 | 24.43 | 19,244,086 | +0.78(+3.29%) |
Oct 25, 2016 | 23.68 | 23.78 | 23.57 | 23.65 | 8,677,740 | -0.01(-0.04%) |
Oct 24, 2016 | 24.10 | 24.26 | 23.44 | 23.66 | 16,772,972 | -0.24(-1.01%) |
Oct 21, 2016 | 23.20 | 24.08 | 23.14 | 23.90 | 22,752,052 | +0.52(+2.22%) |
Oct 20, 2016 | 23.24 | 23.50 | 23.09 | 23.38 | 19,456,976 | +0.14(+0.60%) |
Oct 19, 2016 | 23.15 | 23.28 | 23.07 | 23.24 | 9,568,292 | +0.15(+0.64%) |
Oct 18, 2016 | 23.03 | 23.22 | 22.93 | 23.09 | 11,652,339 | +0.26(+1.13%) |
Oct 17, 2016 | 22.90 | 22.95 | 22.80 | 22.83 | 9,160,548 | -0.05(-0.20%) |
Oct 14, 2016 | 22.78 | 23.05 | 22.71 | 22.88 | 10,212,123 | +0.16(+0.69%) |
Oct 13, 2016 | 22.51 | 22.82 | 22.40 | 22.72 | 9,443,423 | +0.01(+0.04%) |
Oct 12, 2016 | 22.80 | 22.82 | 22.61 | 22.71 | 8,267,198 | -0.08(-0.37%) |
Oct 11, 2016 | 22.88 | 22.92 | 22.66 | 22.80 | 16,041,764 | -0.06(-0.28%) |
Oct 10, 2016 | 22.60 | 22.90 | 22.60 | 22.86 | 6,443,964 | +0.33(+1.48%) |
Oct 07, 2016 | 22.78 | 22.83 | 22.42 | 22.53 | 7,430,481 | -0.17(-0.73%) |
Oct 06, 2016 | 22.73 | 22.89 | 22.51 | 22.70 | 7,311,077 | -0.12(-0.53%) |
Oct 05, 2016 | 22.94 | 23.01 | 22.79 | 22.82 | 8,009,135 | -0.07(-0.32%) |
Oct 04, 2016 | 22.87 | 23.12 | 22.70 | 22.89 | 11,277,298 | +0.01(+0.04%) |
Oct 03, 2016 | 22.29 | 22.95 | 22.24 | 22.88 | 11,862,102 | +0.47(+2.11%) |
Sep 30, 2016 | 22.40 | 22.59 | 22.24 | 22.41 | 10,455,712 | +0.17(+0.75%) |
Sep 29, 2016 | 22.36 | 22.58 | 22.21 | 22.24 | 8,598,748 | -0.25(-1.11%) |
Sep 28, 2016 | 22.47 | 22.70 | 22.39 | 22.49 | 15,008,843 | +0.10(+0.45%) |
Sep 27, 2016 | 22.01 | 22.46 | 21.96 | 22.39 | 8,305,358 | +0.38(+1.72%) |
Sep 26, 2016 | 22.06 | 22.16 | 21.83 | 22.01 | 14,393,010 | -0.13(-0.58%) |
Sep 23, 2016 | 22.46 | 22.61 | 22.14 | 22.14 | 10,528,368 | -0.34(-1.52%) |
Sep 22, 2016 | 22.38 | 22.64 | 22.29 | 22.48 | 12,588,680 | +0.28(+1.25%) |
Sep 21, 2016 | 22.09 | 22.24 | 22.00 | 22.21 | 13,928,484 | +0.10(+0.46%) |
Sep 20, 2016 | 22.30 | 22.30 | 22.08 | 22.10 | 12,548,700 | -0.04(-0.17%) |
Sep 19, 2016 | 22.18 | 22.27 | 22.03 | 22.14 | 14,569,530 | +0.03(+0.13%) |
Sep 16, 2016 | 21.72 | 22.15 | 21.59 | 22.11 | 29,618,076 | +0.06(+0.25%) |
Sep 15, 2016 | 21.86 | 22.12 | 21.69 | 22.06 | 18,798,830 | +0.13(+0.59%) |
Sep 14, 2016 | 21.97 | 22.14 | 21.80 | 21.93 | 14,409,197 | -0.01(-0.04%) |
Sep 13, 2016 | 21.93 | 22.06 | 21.66 | 21.94 | 15,733,256 | -0.22(-1.00%) |
Sep 12, 2016 | 21.61 | 22.39 | 21.59 | 22.16 | 24,605,730 | +0.35(+1.61%) |
Sep 09, 2016 | 22.70 | 22.81 | 21.80 | 21.81 | 21,729,642 | -1.09(-4.77%) |
Sep 08, 2016 | 22.58 | 22.92 | 22.55 | 22.90 | 14,701,995 | +0.34(+1.52%) |
Sep 07, 2016 | 22.56 | 22.77 | 22.52 | 22.56 | 11,870,495 | -0.04(-0.16%) |
Sep 06, 2016 | 22.70 | 22.71 | 22.29 | 22.59 | 8,789,540 | -0.12(-0.53%) |
Sep 02, 2016 | 22.85 | 22.71 | 22.71 | 22.71 | 5,336,958 | +0.01(+0.04%) |