Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.76 | 22.80 | 22.54 | 22.58 | 8,549,280 | -0.30(-1.31%) |
Nov 29, 2016 | 22.80 | 22.93 | 22.77 | 22.88 | 3,131,458 | -0.12(-0.52%) |
Nov 28, 2016 | 22.88 | 23.02 | 22.78 | 23.00 | 3,854,672 | +0.26(+1.14%) |
Nov 25, 2016 | 22.90 | 22.94 | 22.70 | 22.74 | 2,328,452 | -0.12(-0.52%) |
Nov 23, 2016 | 22.86 | 22.86 | 22.86 | 0 | -0.48(-2.06%) | |
Nov 22, 2016 | 23.38 | 23.40 | 23.23 | 23.34 | 4,262,923 | -0.02(-0.09%) |
Nov 21, 2016 | 23.38 | 23.42 | 23.29 | 23.36 | 3,492,197 | +0.10(+0.43%) |
Nov 18, 2016 | 23.32 | 23.40 | 23.22 | 23.26 | 4,430,761 | -0.22(-0.94%) |
Nov 17, 2016 | 23.62 | 23.68 | 23.32 | 23.48 | 6,584,651 | -0.10(-0.42%) |
Nov 16, 2016 | 23.68 | 23.70 | 23.54 | 23.58 | 8,147,578 | -0.08(-0.34%) |
Nov 15, 2016 | 23.54 | 23.68 | 23.50 | 23.66 | 4,932,941 | +0.20(+0.85%) |
Nov 14, 2016 | 23.44 | 23.66 | 23.34 | 23.46 | 8,679,868 | -0.20(-0.85%) |
Nov 11, 2016 | 24.16 | 24.18 | 23.48 | 23.66 | 13,802,703 | -0.54(-2.23%) |
Nov 10, 2016 | 24.54 | 24.56 | 24.12 | 24.20 | 13,572,834 | -0.36(-1.47%) |
Nov 09, 2016 | 25.12 | 25.12 | 24.48 | 24.56 | 12,985,604 | -0.02(-0.08%) |
Nov 08, 2016 | 24.68 | 24.87 | 24.52 | 24.58 | 19,575,590 | -0.10(-0.41%) |
Nov 07, 2016 | 24.78 | 24.80 | 24.62 | 24.68 | 7,898,202 | -0.44(-1.75%) |
Nov 04, 2016 | 25.14 | 25.18 | 25.06 | 25.12 | 4,473,330 | +0.02(+0.08%) |
Nov 03, 2016 | 24.92 | 25.12 | 24.92 | 25.10 | 3,635,583 | +0.14(+0.56%) |
Nov 02, 2016 | 25.02 | 25.20 | 24.96 | 24.96 | 4,998,212 | +0.18(+0.73%) |
Nov 01, 2016 | 24.82 | 24.90 | 24.76 | 24.78 | 4,617,327 | +0.14(+0.57%) |
Oct 31, 2016 | 24.56 | 24.64 | 24.49 | 24.64 | 3,112,564 | +0.06(+0.24%) |
Oct 28, 2016 | 24.50 | 24.75 | 24.40 | 24.58 | 2,744,777 | +0.12(+0.49%) |
Oct 27, 2016 | 24.48 | 24.48 | 24.39 | 24.46 | 958,691 | +0.04(+0.16%) |
Oct 26, 2016 | 24.52 | 24.56 | 24.36 | 24.42 | 2,222,249 | -0.12(-0.49%) |
Oct 25, 2016 | 24.44 | 24.60 | 24.42 | 24.54 | 4,643,313 | +0.18(+0.74%) |
Oct 24, 2016 | 24.52 | 24.52 | 24.28 | 24.36 | 1,323,831 | -0.06(-0.25%) |
Oct 21, 2016 | 24.44 | 24.44 | 24.35 | 24.42 | 2,137,993 | +0.04(+0.16%) |
Oct 20, 2016 | 24.54 | 24.56 | 24.37 | 24.38 | 3,065,831 | -0.10(-0.41%) |
Oct 19, 2016 | 24.48 | 24.54 | 24.42 | 24.48 | 2,190,229 | +0.16(+0.66%) |
Oct 18, 2016 | 24.26 | 24.37 | 24.20 | 24.32 | 1,429,844 | +0.14(+0.58%) |
Oct 17, 2016 | 24.18 | 24.24 | 24.16 | 24.18 | 1,405,924 | +0.06(+0.25%) |
Oct 14, 2016 | 24.12 | 24.26 | 24.08 | 24.12 | 3,067,637 | -0.14(-0.58%) |
Oct 13, 2016 | 24.26 | 24.32 | 24.20 | 24.26 | 3,075,298 | +0.06(+0.25%) |
Oct 12, 2016 | 24.20 | 24.24 | 24.10 | 24.20 | 2,003,932 | +0.02(+0.08%) |
Oct 11, 2016 | 24.22 | 24.28 | 24.14 | 24.18 | 2,208,389 | -0.10(-0.41%) |
Oct 10, 2016 | 24.20 | 24.32 | 24.22 | 24.28 | 2,010,804 | +0.08(+0.33%) |
Oct 07, 2016 | 24.32 | 24.36 | 23.92 | 24.20 | 5,904,196 | +0.02(+0.08%) |
Oct 06, 2016 | 24.18 | 24.24 | 24.08 | 24.18 | 5,496,117 | -0.26(-1.06%) |
Oct 05, 2016 | 24.50 | 24.56 | 24.32 | 24.44 | 5,089,808 | -0.04(-0.16%) |
Oct 04, 2016 | 24.88 | 24.88 | 24.40 | 24.48 | 5,079,856 | -0.84(-3.32%) |
Oct 03, 2016 | 25.34 | 25.36 | 25.24 | 25.32 | 2,101,678 | -0.06(-0.24%) |
Sep 30, 2016 | 25.58 | 25.58 | 25.31 | 25.38 | 3,150,449 | -0.08(-0.31%) |
Sep 29, 2016 | 25.44 | 25.54 | 25.36 | 25.46 | 2,157,878 | -0.06(-0.24%) |
Sep 28, 2016 | 25.50 | 25.54 | 25.40 | 25.52 | 2,167,785 | -0.08(-0.31%) |
Sep 27, 2016 | 25.64 | 25.64 | 25.53 | 25.60 | 2,485,985 | -0.16(-0.62%) |
Sep 26, 2016 | 25.86 | 25.88 | 25.75 | 25.76 | 2,094,068 | -0.04(-0.16%) |
Sep 23, 2016 | 25.80 | 25.84 | 25.74 | 25.80 | 7,731,759 | +0.02(+0.08%) |
Sep 22, 2016 | 25.76 | 25.90 | 25.76 | 25.78 | 5,890,295 | +0.08(+0.31%) |
Sep 21, 2016 | 25.52 | 25.74 | 25.44 | 25.70 | 3,715,245 | +0.36(+1.42%) |
Sep 20, 2016 | 25.30 | 25.38 | 25.28 | 25.34 | 2,196,087 | +0.04(+0.16%) |
Sep 19, 2016 | 25.38 | 25.38 | 25.30 | 25.30 | 1,705,453 | +0.02(+0.08%) |
Sep 16, 2016 | 25.22 | 25.30 | 25.18 | 25.28 | 1,940,926 | -0.06(-0.24%) |
Sep 15, 2016 | 25.40 | 25.47 | 25.22 | 25.34 | 3,714,739 | -0.14(-0.55%) |
Sep 14, 2016 | 25.48 | 25.56 | 25.46 | 25.48 | 1,767,950 | +0.08(+0.31%) |
Sep 13, 2016 | 25.56 | 25.58 | 25.36 | 25.40 | 2,018,264 | -0.16(-0.63%) |
Sep 12, 2016 | 25.52 | 25.64 | 25.46 | 25.56 | 2,543,787 | -0.06(-0.23%) |
Sep 09, 2016 | 25.72 | 25.76 | 25.60 | 25.62 | 2,171,398 | -0.14(-0.54%) |
Sep 08, 2016 | 25.90 | 25.96 | 25.74 | 25.76 | 2,409,654 | -0.16(-0.62%) |
Sep 07, 2016 | 26.02 | 26.04 | 25.88 | 25.92 | 2,889,692 | -0.10(-0.38%) |
Sep 06, 2016 | 25.72 | 26.07 | 25.70 | 26.02 | 3,005,051 | +0.46(+1.80%) |
Sep 02, 2016 | 25.52 | 25.56 | 25.56 | 25.56 | 2,538,250 | +0.26(+1.03%) |