Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.45 | 26.45 | 26.04 | 26.05 | 815,431 | +0.19(+0.73%) |
Nov 29, 2016 | 25.65 | 25.99 | 25.65 | 25.86 | 1,291,238 | +0.15(+0.58%) |
Nov 28, 2016 | 25.98 | 26.10 | 25.69 | 25.71 | 3,508,468 | -0.86(-3.23%) |
Nov 25, 2016 | 26.50 | 26.59 | 26.36 | 26.57 | 819,330 | +0.67(+2.58%) |
Nov 23, 2016 | 25.90 | 25.90 | 25.90 | 0 | -0.43(-1.64%) | |
Nov 22, 2016 | 26.60 | 26.60 | 26.23 | 26.34 | 2,160,373 | -0.19(-0.71%) |
Nov 21, 2016 | 26.73 | 26.82 | 26.48 | 26.52 | 2,011,549 | -0.02(-0.06%) |
Nov 18, 2016 | 26.43 | 26.62 | 26.43 | 26.54 | 2,196,843 | -0.34(-1.26%) |
Nov 17, 2016 | 26.82 | 26.97 | 26.70 | 26.88 | 5,471,888 | +0.34(+1.28%) |
Nov 16, 2016 | 26.52 | 26.60 | 26.34 | 26.54 | 2,847,679 | -0.65(-2.40%) |
Nov 15, 2016 | 27.15 | 27.22 | 26.98 | 27.19 | 3,148,466 | -0.28(-1.03%) |
Nov 14, 2016 | 27.43 | 27.54 | 27.27 | 27.48 | 2,234,719 | +0.23(+0.84%) |
Nov 11, 2016 | 27.48 | 27.59 | 27.13 | 27.25 | 1,781,043 | -0.43(-1.56%) |
Nov 10, 2016 | 28.22 | 28.23 | 27.44 | 27.68 | 5,676,142 | +0.13(+0.46%) |
Nov 09, 2016 | 27.82 | 27.96 | 27.40 | 27.56 | 5,767,278 | +1.75(+6.77%) |
Nov 08, 2016 | 25.64 | 25.96 | 25.58 | 25.81 | 706,869 | +0.30(+1.17%) |
Nov 07, 2016 | 25.50 | 25.54 | 25.37 | 25.51 | 502,522 | +0.54(+2.14%) |
Nov 04, 2016 | 24.92 | 25.27 | 24.82 | 24.97 | 1,419,509 | +0.11(+0.44%) |
Nov 03, 2016 | 25.03 | 25.06 | 24.82 | 24.86 | 702,192 | -0.18(-0.72%) |
Nov 02, 2016 | 25.09 | 25.30 | 25.03 | 25.05 | 630,148 | -0.02(-0.06%) |
Nov 01, 2016 | 25.23 | 25.42 | 24.94 | 25.06 | 987,310 | -0.35(-1.39%) |
Oct 31, 2016 | 25.52 | 25.57 | 25.40 | 25.42 | 1,141,567 | -0.06(-0.25%) |
Oct 28, 2016 | 25.27 | 25.59 | 25.24 | 25.48 | 1,103,133 | -0.05(-0.22%) |
Oct 27, 2016 | 25.77 | 25.77 | 25.30 | 25.53 | 660,307 | -0.12(-0.46%) |
Oct 26, 2016 | 25.47 | 25.79 | 25.42 | 25.65 | 478,538 | -0.09(-0.37%) |
Oct 25, 2016 | 26.12 | 26.14 | 25.67 | 25.75 | 535,606 | -0.39(-1.48%) |
Oct 24, 2016 | 26.29 | 26.34 | 25.98 | 26.13 | 684,341 | +0.09(+0.33%) |
Oct 21, 2016 | 25.93 | 26.08 | 25.85 | 26.04 | 849,346 | +0.09(+0.33%) |
Oct 20, 2016 | 25.80 | 26.11 | 25.62 | 25.96 | 2,960,905 | -0.06(-0.21%) |
Oct 19, 2016 | 26.04 | 26.16 | 25.97 | 26.01 | 828,141 | -0.26(-0.99%) |
Oct 18, 2016 | 26.41 | 26.41 | 26.20 | 26.27 | 698,280 | +0.55(+2.14%) |
Oct 17, 2016 | 25.48 | 25.80 | 25.47 | 25.72 | 812,784 | +0.13(+0.52%) |
Oct 14, 2016 | 25.63 | 25.82 | 25.59 | 25.59 | 1,280,981 | +0.06(+0.25%) |
Oct 13, 2016 | 25.19 | 25.61 | 25.13 | 25.53 | 1,897,855 | -0.03(-0.12%) |
Oct 12, 2016 | 25.51 | 25.64 | 25.39 | 25.56 | 1,445,110 | -0.20(-0.79%) |
Oct 11, 2016 | 26.12 | 26.13 | 25.62 | 25.76 | 940,744 | -0.68(-2.56%) |
Oct 10, 2016 | 26.20 | 26.53 | 26.20 | 26.44 | 946,389 | +0.53(+2.03%) |
Oct 07, 2016 | 26.24 | 26.28 | 25.83 | 25.91 | 832,717 | -0.53(-1.99%) |
Oct 06, 2016 | 26.34 | 26.46 | 26.23 | 26.44 | 1,809,933 | +0.09(+0.33%) |
Oct 05, 2016 | 26.50 | 26.55 | 26.34 | 26.35 | 841,379 | -0.18(-0.68%) |
Oct 04, 2016 | 26.89 | 26.91 | 26.49 | 26.53 | 2,183,107 | +0.54(+2.09%) |
Oct 03, 2016 | 26.12 | 26.26 | 25.87 | 25.99 | 487,174 | -0.19(-0.72%) |
Sep 30, 2016 | 26.18 | 26.32 | 26.01 | 26.18 | 1,841,389 | +0.19(+0.73%) |
Sep 29, 2016 | 26.25 | 26.32 | 25.83 | 25.99 | 1,644,979 | -0.39(-1.49%) |
Sep 28, 2016 | 26.47 | 26.50 | 26.15 | 26.38 | 3,012,677 | +0.37(+1.42%) |
Sep 27, 2016 | 25.67 | 26.05 | 25.63 | 26.01 | 814,289 | -0.04(-0.15%) |
Sep 26, 2016 | 26.15 | 26.18 | 26.02 | 26.05 | 1,109,325 | -0.34(-1.28%) |
Sep 23, 2016 | 26.33 | 26.59 | 26.32 | 26.39 | 1,037,647 | -0.06(-0.24%) |
Sep 22, 2016 | 26.70 | 26.77 | 26.40 | 26.45 | 1,520,577 | +0.51(+1.97%) |
Sep 21, 2016 | 25.82 | 25.95 | 25.62 | 25.94 | 1,696,539 | +0.28(+1.10%) |
Sep 20, 2016 | 25.93 | 25.98 | 25.60 | 25.66 | 1,604,351 | +0.05(+0.18%) |
Sep 19, 2016 | 25.87 | 25.87 | 25.53 | 25.61 | 2,436,060 | +0.32(+1.28%) |
Sep 16, 2016 | 26.15 | 26.15 | 25.28 | 25.29 | 3,991,648 | -1.02(-3.86%) |
Sep 15, 2016 | 26.12 | 26.31 | 25.90 | 26.30 | 7,175,492 | +0.39(+1.49%) |
Sep 14, 2016 | 26.04 | 26.13 | 25.87 | 25.92 | 2,317,659 | +0.20(+0.76%) |
Sep 13, 2016 | 25.92 | 26.00 | 25.63 | 25.72 | 1,811,401 | -0.31(-1.21%) |
Sep 12, 2016 | 25.47 | 26.05 | 25.45 | 26.04 | 2,172,761 | +0.61(+2.38%) |
Sep 09, 2016 | 26.03 | 26.04 | 25.38 | 25.43 | 2,575,252 | -0.92(-3.49%) |
Sep 08, 2016 | 26.82 | 26.89 | 26.35 | 26.35 | 1,213,216 | -0.40(-1.50%) |
Sep 07, 2016 | 26.76 | 26.79 | 26.59 | 26.75 | 2,093,126 | +0.13(+0.50%) |
Sep 06, 2016 | 26.79 | 26.81 | 26.54 | 26.62 | 2,638,541 | +0.12(+0.44%) |
Sep 02, 2016 | 26.50 | 26.50 | 26.50 | 26.50 | 1,596,319 | +0.05(+0.21%) |