Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.93 | 25.19 | 24.75 | 25.01 | 537,104 | -0.30(-1.17%) |
Nov 29, 2016 | 25.24 | 25.55 | 25.20 | 25.30 | 472,325 | +0.03(+0.12%) |
Nov 28, 2016 | 25.27 | 25.63 | 25.16 | 25.27 | 482,367 | -0.04(-0.15%) |
Nov 25, 2016 | 25.27 | 25.47 | 25.12 | 25.31 | 155,908 | +0.11(+0.42%) |
Nov 23, 2016 | 25.20 | 25.20 | 25.20 | 0 | -0.02(-0.09%) | |
Nov 22, 2016 | 24.83 | 25.23 | 24.68 | 25.23 | 510,978 | +0.53(+2.14%) |
Nov 21, 2016 | 25.08 | 25.20 | 24.62 | 24.70 | 632,727 | -0.30(-1.18%) |
Nov 18, 2016 | 24.99 | 25.10 | 24.40 | 24.99 | 953,896 | +0.08(+0.33%) |
Nov 17, 2016 | 25.12 | 25.39 | 24.91 | 24.91 | 564,605 | -0.21(-0.84%) |
Nov 16, 2016 | 25.22 | 25.39 | 24.92 | 25.12 | 440,867 | -0.10(-0.39%) |
Nov 15, 2016 | 25.42 | 25.65 | 25.06 | 25.22 | 331,188 | -0.09(-0.36%) |
Nov 14, 2016 | 24.74 | 25.32 | 24.60 | 25.31 | 581,273 | +0.57(+2.32%) |
Nov 11, 2016 | 24.53 | 25.14 | 24.48 | 24.74 | 858,539 | +0.26(+1.08%) |
Nov 10, 2016 | 24.83 | 24.96 | 24.13 | 24.47 | 782,460 | -0.34(-1.37%) |
Nov 09, 2016 | 24.34 | 24.91 | 24.09 | 24.81 | 680,771 | -0.20(-0.82%) |
Nov 08, 2016 | 24.78 | 25.10 | 24.75 | 25.02 | 276,743 | +0.27(+1.10%) |
Nov 07, 2016 | 24.63 | 24.85 | 24.53 | 24.74 | 544,210 | +0.42(+1.74%) |
Nov 04, 2016 | 24.32 | 24.46 | 24.16 | 24.32 | 402,893 | +0.08(+0.31%) |
Nov 03, 2016 | 24.19 | 24.32 | 24.02 | 24.24 | 1,762,392 | +0.08(+0.31%) |
Nov 02, 2016 | 24.65 | 24.69 | 24.15 | 24.17 | 571,724 | -0.48(-1.93%) |
Nov 01, 2016 | 25.37 | 25.38 | 24.63 | 24.65 | 531,190 | -0.84(-3.29%) |
Oct 31, 2016 | 25.28 | 25.50 | 25.17 | 25.48 | 523,989 | +0.32(+1.26%) |
Oct 28, 2016 | 25.41 | 25.62 | 25.14 | 25.17 | 594,910 | -0.23(-0.89%) |
Oct 27, 2016 | 25.91 | 25.91 | 25.13 | 25.39 | 1,875,668 | -0.63(-2.41%) |
Oct 26, 2016 | 26.28 | 26.34 | 25.77 | 26.02 | 793,646 | -0.47(-1.77%) |
Oct 25, 2016 | 26.32 | 26.54 | 26.26 | 26.49 | 638,435 | -0.04(-0.14%) |
Oct 24, 2016 | 26.64 | 26.82 | 26.37 | 26.53 | 356,514 | +0.07(+0.26%) |
Oct 21, 2016 | 26.14 | 26.51 | 26.14 | 26.46 | 247,198 | +0.06(+0.23%) |
Oct 20, 2016 | 26.42 | 26.53 | 26.20 | 26.40 | 265,748 | -0.09(-0.34%) |
Oct 19, 2016 | 26.53 | 26.55 | 26.26 | 26.49 | 279,410 | +0.02(+0.06%) |
Oct 18, 2016 | 26.43 | 26.60 | 26.27 | 26.48 | 389,097 | +0.20(+0.75%) |
Oct 17, 2016 | 26.21 | 26.45 | 26.15 | 26.28 | 224,673 | +0.11(+0.40%) |
Oct 14, 2016 | 26.45 | 26.52 | 26.17 | 26.17 | 280,026 | -0.23(-0.89%) |
Oct 13, 2016 | 26.13 | 26.50 | 26.10 | 26.41 | 354,797 | +0.18(+0.69%) |
Oct 12, 2016 | 25.85 | 26.26 | 25.83 | 26.23 | 228,352 | +0.38(+1.46%) |
Oct 11, 2016 | 25.98 | 26.23 | 25.77 | 25.85 | 371,090 | -0.33(-1.24%) |
Oct 10, 2016 | 26.00 | 26.26 | 26.00 | 26.17 | 313,435 | +0.26(+1.02%) |
Oct 07, 2016 | 26.10 | 26.35 | 25.78 | 25.91 | 305,758 | -0.04(-0.15%) |
Oct 06, 2016 | 25.90 | 26.12 | 25.64 | 25.95 | 651,829 | -0.14(-0.55%) |
Oct 05, 2016 | 26.53 | 26.60 | 25.78 | 26.09 | 765,594 | -0.37(-1.40%) |
Oct 04, 2016 | 26.81 | 26.82 | 26.23 | 26.46 | 329,641 | -0.37(-1.38%) |
Oct 03, 2016 | 27.22 | 27.25 | 26.67 | 26.83 | 414,274 | -0.58(-2.12%) |
Sep 30, 2016 | 27.70 | 27.76 | 27.29 | 27.41 | 483,633 | -0.10(-0.36%) |
Sep 29, 2016 | 27.75 | 27.78 | 27.36 | 27.51 | 414,018 | -0.34(-1.22%) |
Sep 28, 2016 | 27.77 | 27.86 | 27.58 | 27.85 | 356,338 | +0.21(+0.77%) |
Sep 27, 2016 | 28.09 | 28.20 | 27.62 | 27.64 | 434,799 | -0.37(-1.31%) |
Sep 26, 2016 | 27.82 | 28.08 | 27.82 | 28.01 | 503,577 | +0.14(+0.49%) |
Sep 23, 2016 | 27.65 | 27.98 | 27.45 | 27.87 | 809,468 | +0.10(+0.35%) |
Sep 22, 2016 | 27.36 | 27.78 | 27.30 | 27.78 | 530,477 | +0.67(+2.47%) |
Sep 21, 2016 | 26.87 | 27.11 | 26.52 | 27.11 | 999,948 | +0.24(+0.89%) |
Sep 20, 2016 | 27.06 | 27.12 | 26.86 | 26.87 | 863,196 | -0.06(-0.22%) |
Sep 19, 2016 | 26.69 | 26.96 | 26.62 | 26.93 | 549,980 | +0.26(+0.96%) |
Sep 16, 2016 | 26.48 | 26.72 | 26.33 | 26.67 | 2,123,918 | +0.19(+0.71%) |
Sep 15, 2016 | 26.39 | 26.61 | 26.23 | 26.48 | 422,889 | +0.09(+0.34%) |
Sep 14, 2016 | 26.54 | 26.57 | 26.29 | 26.39 | 330,768 | -0.04(-0.14%) |
Sep 13, 2016 | 27.13 | 27.14 | 26.35 | 26.43 | 631,305 | -0.83(-3.06%) |
Sep 12, 2016 | 27.09 | 27.36 | 26.96 | 27.27 | 769,512 | +0.15(+0.55%) |
Sep 09, 2016 | 27.50 | 27.50 | 26.85 | 27.11 | 1,598,842 | -0.81(-2.91%) |
Sep 08, 2016 | 28.02 | 28.08 | 27.80 | 27.93 | 414,408 | -0.24(-0.85%) |
Sep 07, 2016 | 28.06 | 28.18 | 27.92 | 28.17 | 635,097 | +0.07(+0.24%) |
Sep 06, 2016 | 27.85 | 28.10 | 27.59 | 28.10 | 800,023 | +0.31(+1.11%) |
Sep 02, 2016 | 27.55 | 27.79 | 27.79 | 27.79 | 614,392 | +0.32(+1.18%) |