Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.51 | 24.79 | 24.45 | 24.63 | 1,556,821 | -0.13(-0.53%) |
Nov 29, 2016 | 24.53 | 24.78 | 24.50 | 24.77 | 1,056,708 | +0.27(+1.10%) |
Nov 28, 2016 | 24.51 | 24.85 | 24.37 | 24.50 | 696,512 | -0.04(-0.17%) |
Nov 25, 2016 | 24.52 | 24.77 | 24.43 | 24.54 | 273,193 | +0.08(+0.34%) |
Nov 23, 2016 | 24.45 | 24.45 | 24.45 | 0 | -0.02(-0.08%) | |
Nov 22, 2016 | 24.03 | 24.51 | 24.00 | 24.48 | 715,731 | +0.56(+2.35%) |
Nov 21, 2016 | 24.23 | 24.47 | 23.82 | 23.91 | 945,206 | -0.24(-1.01%) |
Nov 18, 2016 | 24.29 | 24.43 | 24.08 | 24.16 | 1,186,450 | -0.08(-0.34%) |
Nov 17, 2016 | 24.61 | 24.86 | 24.23 | 24.24 | 820,195 | -0.40(-1.61%) |
Nov 16, 2016 | 24.62 | 24.92 | 24.50 | 24.63 | 475,722 | -0.08(-0.34%) |
Nov 15, 2016 | 25.01 | 25.30 | 24.61 | 24.72 | 1,092,892 | -0.19(-0.75%) |
Nov 14, 2016 | 24.25 | 24.91 | 24.13 | 24.91 | 1,166,936 | +0.54(+2.22%) |
Nov 11, 2016 | 24.18 | 24.81 | 24.16 | 24.36 | 1,123,010 | +0.16(+0.66%) |
Nov 10, 2016 | 24.27 | 24.43 | 23.53 | 24.20 | 1,309,794 | -0.12(-0.51%) |
Nov 09, 2016 | 23.95 | 24.45 | 23.59 | 24.33 | 1,161,516 | -0.35(-1.41%) |
Nov 08, 2016 | 24.40 | 24.74 | 24.27 | 24.68 | 1,319,214 | +0.30(+1.22%) |
Nov 07, 2016 | 24.19 | 24.40 | 24.09 | 24.38 | 1,312,241 | +0.46(+1.94%) |
Nov 04, 2016 | 23.78 | 23.93 | 23.68 | 23.91 | 1,291,411 | +0.18(+0.76%) |
Nov 03, 2016 | 23.69 | 23.84 | 23.55 | 23.73 | 970,370 | +0.03(+0.12%) |
Nov 02, 2016 | 24.24 | 24.38 | 23.70 | 23.70 | 1,193,848 | -0.53(-2.18%) |
Nov 01, 2016 | 24.95 | 24.95 | 24.18 | 24.23 | 832,598 | -0.89(-3.53%) |
Oct 31, 2016 | 24.97 | 25.15 | 24.83 | 25.12 | 1,223,035 | +0.29(+1.17%) |
Oct 28, 2016 | 24.88 | 25.26 | 24.74 | 24.83 | 1,306,901 | -0.06(-0.25%) |
Oct 27, 2016 | 25.59 | 25.59 | 24.77 | 24.89 | 1,421,504 | -0.80(-3.11%) |
Oct 26, 2016 | 25.71 | 25.77 | 25.30 | 25.69 | 1,266,617 | -0.19(-0.75%) |
Oct 25, 2016 | 26.00 | 26.10 | 25.86 | 25.88 | 991,659 | -0.27(-1.03%) |
Oct 24, 2016 | 26.44 | 26.45 | 26.03 | 26.15 | 881,848 | +0.06(+0.24%) |
Oct 21, 2016 | 25.98 | 26.20 | 25.91 | 26.09 | 375,883 | -0.06(-0.21%) |
Oct 20, 2016 | 26.18 | 26.38 | 25.93 | 26.15 | 565,713 | -0.11(-0.42%) |
Oct 19, 2016 | 26.28 | 26.32 | 26.11 | 26.26 | 570,111 | -0.07(-0.26%) |
Oct 18, 2016 | 26.93 | 26.93 | 26.15 | 26.33 | 927,723 | +0.26(+0.98%) |
Oct 17, 2016 | 26.11 | 26.32 | 26.06 | 26.07 | 414,362 | +0.00(+0.00%) |
Oct 14, 2016 | 26.17 | 26.31 | 25.92 | 26.07 | 531,047 | -0.12(-0.45%) |
Oct 13, 2016 | 25.92 | 26.26 | 25.86 | 26.19 | 916,791 | +0.17(+0.67%) |
Oct 12, 2016 | 25.86 | 26.11 | 25.86 | 26.02 | 1,034,357 | +0.22(+0.83%) |
Oct 11, 2016 | 25.87 | 26.07 | 25.68 | 25.80 | 2,053,827 | -0.05(-0.19%) |
Oct 10, 2016 | 25.77 | 26.04 | 25.68 | 25.85 | 841,251 | +0.08(+0.30%) |
Oct 07, 2016 | 25.84 | 26.21 | 25.49 | 25.77 | 1,191,060 | +0.08(+0.32%) |
Oct 06, 2016 | 25.56 | 25.81 | 25.22 | 25.69 | 652,068 | +0.01(+0.05%) |
Oct 05, 2016 | 26.32 | 26.45 | 25.57 | 25.68 | 770,711 | -0.55(-2.09%) |
Oct 04, 2016 | 26.50 | 26.54 | 26.00 | 26.22 | 956,036 | -0.31(-1.18%) |
Oct 03, 2016 | 26.92 | 26.93 | 26.47 | 26.54 | 815,634 | -0.51(-1.87%) |
Sep 30, 2016 | 27.35 | 27.47 | 27.04 | 27.04 | 873,971 | -0.17(-0.64%) |
Sep 29, 2016 | 27.67 | 27.67 | 27.10 | 27.22 | 857,727 | -0.53(-1.90%) |
Sep 28, 2016 | 27.64 | 27.76 | 27.47 | 27.74 | 1,204,722 | +0.16(+0.58%) |
Sep 27, 2016 | 28.10 | 28.10 | 27.58 | 27.58 | 666,402 | -0.39(-1.39%) |
Sep 26, 2016 | 27.87 | 28.07 | 27.80 | 27.97 | 561,720 | +0.09(+0.32%) |
Sep 23, 2016 | 27.78 | 28.03 | 27.56 | 27.88 | 500,590 | -0.01(-0.05%) |
Sep 22, 2016 | 27.78 | 27.96 | 27.73 | 27.90 | 838,968 | +0.43(+1.57%) |
Sep 21, 2016 | 27.10 | 27.48 | 26.77 | 27.47 | 645,144 | +0.38(+1.41%) |
Sep 20, 2016 | 27.30 | 27.30 | 27.01 | 27.08 | 695,086 | -0.01(-0.03%) |
Sep 19, 2016 | 26.85 | 27.11 | 26.85 | 27.09 | 569,213 | +0.29(+1.09%) |
Sep 16, 2016 | 26.74 | 26.83 | 26.54 | 26.80 | 1,895,545 | +0.03(+0.10%) |
Sep 15, 2016 | 26.73 | 26.83 | 26.59 | 26.77 | 604,444 | +0.04(+0.16%) |
Sep 14, 2016 | 26.89 | 26.95 | 26.64 | 26.73 | 779,343 | -0.01(-0.03%) |
Sep 13, 2016 | 27.47 | 27.49 | 26.68 | 26.74 | 754,351 | -0.84(-3.04%) |
Sep 12, 2016 | 27.19 | 27.70 | 27.11 | 27.58 | 1,294,665 | +0.39(+1.43%) |
Sep 09, 2016 | 28.08 | 28.27 | 27.19 | 27.19 | 1,244,370 | -1.30(-4.55%) |
Sep 08, 2016 | 28.77 | 28.85 | 28.44 | 28.48 | 1,287,513 | -0.51(-1.75%) |
Sep 07, 2016 | 28.74 | 29.22 | 28.71 | 28.99 | 1,286,993 | +0.20(+0.70%) |
Sep 06, 2016 | 28.73 | 28.87 | 28.52 | 28.79 | 918,843 | +0.19(+0.67%) |
Sep 02, 2016 | 28.42 | 28.60 | 28.60 | 28.60 | 726,532 | +0.27(+0.95%) |