Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.83 | 25.84 | 25.66 | 25.68 | 2,260,106 | -0.04(-0.16%) |
Nov 29, 2016 | 25.49 | 25.79 | 25.47 | 25.72 | 3,235,712 | +0.29(+1.13%) |
Nov 28, 2016 | 25.50 | 25.55 | 25.38 | 25.43 | 1,760,270 | -0.29(-1.14%) |
Nov 25, 2016 | 25.70 | 25.74 | 25.68 | 25.73 | 1,367,008 | +0.18(+0.70%) |
Nov 23, 2016 | 25.55 | 25.55 | 25.55 | 0 | -0.28(-1.08%) | |
Nov 22, 2016 | 25.85 | 25.86 | 25.70 | 25.83 | 2,517,068 | +0.08(+0.32%) |
Nov 21, 2016 | 25.63 | 25.76 | 25.60 | 25.74 | 2,457,950 | +0.25(+1.00%) |
Nov 18, 2016 | 25.58 | 25.60 | 25.44 | 25.49 | 2,993,694 | -0.33(-1.27%) |
Nov 17, 2016 | 25.81 | 25.88 | 25.74 | 25.82 | 1,721,775 | +0.08(+0.32%) |
Nov 16, 2016 | 25.71 | 25.85 | 25.66 | 25.74 | 2,798,697 | -0.39(-1.50%) |
Nov 15, 2016 | 25.94 | 26.14 | 25.91 | 26.13 | 2,091,713 | +0.11(+0.44%) |
Nov 14, 2016 | 25.94 | 26.07 | 25.89 | 26.01 | 3,259,709 | -0.20(-0.75%) |
Nov 11, 2016 | 26.26 | 26.31 | 26.06 | 26.21 | 3,161,783 | -0.26(-0.99%) |
Nov 10, 2016 | 26.59 | 26.66 | 26.23 | 26.47 | 4,232,343 | -0.10(-0.37%) |
Nov 09, 2016 | 26.22 | 26.72 | 26.21 | 26.57 | 7,291,324 | -0.02(-0.09%) |
Nov 08, 2016 | 26.43 | 26.66 | 26.38 | 26.59 | 2,049,250 | +0.13(+0.49%) |
Nov 07, 2016 | 26.40 | 26.47 | 26.32 | 26.46 | 1,800,698 | +0.46(+1.76%) |
Nov 04, 2016 | 26.05 | 26.18 | 25.95 | 26.01 | 1,599,836 | -0.22(-0.84%) |
Nov 03, 2016 | 26.32 | 26.33 | 26.17 | 26.23 | 2,270,192 | -0.08(-0.31%) |
Nov 02, 2016 | 26.46 | 26.46 | 26.23 | 26.31 | 2,372,519 | -0.20(-0.74%) |
Nov 01, 2016 | 26.76 | 26.77 | 26.40 | 26.50 | 2,901,431 | -0.15(-0.55%) |
Oct 31, 2016 | 26.64 | 26.69 | 26.53 | 26.65 | 1,637,050 | -0.07(-0.25%) |
Oct 28, 2016 | 26.66 | 26.81 | 26.64 | 26.72 | 1,663,157 | +0.03(+0.12%) |
Oct 27, 2016 | 26.75 | 26.79 | 26.65 | 26.68 | 839,005 | +0.04(+0.15%) |
Oct 26, 2016 | 26.61 | 26.75 | 26.58 | 26.64 | 1,046,130 | -0.09(-0.34%) |
Oct 25, 2016 | 26.73 | 26.78 | 26.61 | 26.73 | 1,714,081 | -0.02(-0.06%) |
Oct 24, 2016 | 26.89 | 26.91 | 26.72 | 26.75 | 997,520 | +0.09(+0.34%) |
Oct 21, 2016 | 26.51 | 26.66 | 26.49 | 26.66 | 1,547,325 | -0.08(-0.31%) |
Oct 20, 2016 | 26.64 | 26.85 | 26.63 | 26.74 | 1,731,057 | +0.10(+0.37%) |
Oct 19, 2016 | 26.59 | 26.71 | 26.58 | 26.64 | 1,380,000 | +0.05(+0.18%) |
Oct 18, 2016 | 26.64 | 26.71 | 26.53 | 26.59 | 1,002,447 | +0.28(+1.06%) |
Oct 17, 2016 | 26.34 | 26.41 | 26.25 | 26.32 | 1,202,337 | -0.04(-0.16%) |
Oct 14, 2016 | 26.52 | 26.61 | 26.36 | 26.36 | 2,049,734 | +0.14(+0.53%) |
Oct 13, 2016 | 25.98 | 26.28 | 25.91 | 26.22 | 4,113,644 | -0.16(-0.62%) |
Oct 12, 2016 | 26.37 | 26.47 | 26.28 | 26.38 | 7,983,749 | -0.13(-0.49%) |
Oct 11, 2016 | 26.81 | 26.82 | 26.43 | 26.51 | 3,994,091 | -0.33(-1.22%) |
Oct 10, 2016 | 26.82 | 26.94 | 26.82 | 26.84 | 803,314 | +0.13(+0.49%) |
Oct 07, 2016 | 26.77 | 26.79 | 26.48 | 26.71 | 1,848,519 | -0.18(-0.67%) |
Oct 06, 2016 | 26.91 | 26.95 | 26.80 | 26.89 | 930,939 | -0.08(-0.30%) |
Oct 05, 2016 | 26.97 | 27.00 | 26.89 | 26.97 | 1,153,649 | +0.21(+0.80%) |
Oct 04, 2016 | 26.86 | 26.95 | 26.64 | 26.76 | 2,600,912 | +0.05(+0.18%) |
Oct 03, 2016 | 26.65 | 26.71 | 26.58 | 26.71 | 1,338,254 | -0.10(-0.37%) |
Sep 30, 2016 | 26.51 | 26.89 | 26.47 | 26.81 | 2,497,403 | +0.43(+1.61%) |
Sep 29, 2016 | 26.82 | 26.89 | 26.24 | 26.38 | 4,828,690 | -0.47(-1.77%) |
Sep 28, 2016 | 26.76 | 26.87 | 26.55 | 26.86 | 3,573,313 | +0.28(+1.05%) |
Sep 27, 2016 | 26.26 | 26.61 | 26.24 | 26.58 | 3,402,248 | -0.02(-0.06%) |
Sep 26, 2016 | 26.64 | 26.70 | 26.56 | 26.59 | 1,655,707 | -0.37(-1.37%) |
Sep 23, 2016 | 26.95 | 27.06 | 26.95 | 26.96 | 962,891 | -0.16(-0.57%) |
Sep 22, 2016 | 27.27 | 27.37 | 27.09 | 27.12 | 2,122,932 | +0.45(+1.69%) |
Sep 21, 2016 | 26.45 | 26.71 | 26.34 | 26.67 | 2,603,109 | +0.39(+1.49%) |
Sep 20, 2016 | 26.45 | 26.45 | 26.25 | 26.28 | 1,071,955 | +0.03(+0.12%) |
Sep 19, 2016 | 26.28 | 26.39 | 26.19 | 26.24 | 1,708,503 | +0.20(+0.79%) |
Sep 16, 2016 | 26.11 | 26.11 | 25.96 | 26.04 | 3,195,071 | -0.54(-2.05%) |
Sep 15, 2016 | 26.34 | 26.64 | 26.26 | 26.58 | 1,452,221 | +0.16(+0.62%) |
Sep 14, 2016 | 26.44 | 26.63 | 26.36 | 26.42 | 4,349,838 | -0.12(-0.46%) |
Sep 13, 2016 | 26.78 | 26.83 | 26.40 | 26.54 | 3,108,393 | -0.61(-2.25%) |
Sep 12, 2016 | 26.66 | 27.16 | 26.60 | 27.15 | 3,588,440 | +0.20(+0.73%) |
Sep 09, 2016 | 27.29 | 27.32 | 26.95 | 26.96 | 2,359,754 | -0.59(-2.16%) |
Sep 08, 2016 | 27.50 | 27.65 | 27.41 | 27.55 | 3,161,136 | +0.02(+0.06%) |
Sep 07, 2016 | 27.55 | 27.63 | 27.46 | 27.54 | 850,881 | +0.07(+0.24%) |
Sep 06, 2016 | 27.41 | 27.50 | 27.33 | 27.47 | 1,843,522 | +0.17(+0.63%) |
Sep 02, 2016 | 27.23 | 27.30 | 27.30 | 27.30 | 2,177,339 | +0.38(+1.42%) |