Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.36 | 25.65 | 24.94 | 25.49 | 3,995,301 | -0.05(-0.20%) |
Nov 29, 2016 | 25.31 | 26.01 | 25.31 | 25.54 | 2,396,517 | +0.29(+1.16%) |
Nov 28, 2016 | 24.84 | 25.30 | 24.84 | 25.25 | 1,932,617 | +0.37(+1.50%) |
Nov 25, 2016 | 24.42 | 24.90 | 24.38 | 24.87 | 802,774 | +0.48(+1.95%) |
Nov 23, 2016 | 24.40 | 24.40 | 24.40 | 0 | +0.34(+1.40%) | |
Nov 22, 2016 | 24.13 | 24.30 | 23.78 | 24.06 | 9,493,602 | +0.04(+0.15%) |
Nov 21, 2016 | 24.55 | 24.68 | 23.97 | 24.03 | 1,278,107 | -0.39(-1.59%) |
Nov 18, 2016 | 24.00 | 24.55 | 24.00 | 24.41 | 1,568,610 | +0.47(+1.95%) |
Nov 17, 2016 | 23.80 | 24.12 | 23.77 | 23.95 | 720,325 | +0.16(+0.68%) |
Nov 16, 2016 | 23.73 | 23.89 | 23.54 | 23.78 | 691,678 | +0.06(+0.25%) |
Nov 15, 2016 | 24.22 | 24.42 | 23.57 | 23.73 | 1,131,579 | -0.46(-1.90%) |
Nov 14, 2016 | 23.78 | 24.33 | 23.67 | 24.19 | 1,115,449 | +0.43(+1.82%) |
Nov 11, 2016 | 23.71 | 24.20 | 23.67 | 23.76 | 1,107,558 | +0.07(+0.31%) |
Nov 10, 2016 | 24.10 | 24.10 | 23.40 | 23.68 | 1,142,070 | -0.32(-1.34%) |
Nov 09, 2016 | 23.31 | 24.21 | 23.14 | 24.00 | 904,093 | +0.07(+0.27%) |
Nov 08, 2016 | 24.02 | 24.05 | 23.77 | 23.94 | 833,722 | -0.09(-0.37%) |
Nov 07, 2016 | 23.99 | 24.11 | 23.78 | 24.03 | 1,265,070 | +0.48(+2.05%) |
Nov 04, 2016 | 23.42 | 23.70 | 23.35 | 23.54 | 793,663 | +0.16(+0.69%) |
Nov 03, 2016 | 23.76 | 23.91 | 23.28 | 23.38 | 1,526,838 | -0.05(-0.22%) |
Nov 02, 2016 | 23.81 | 23.86 | 23.40 | 23.43 | 606,635 | -0.38(-1.60%) |
Nov 01, 2016 | 24.49 | 24.49 | 23.73 | 23.81 | 1,045,193 | -0.76(-3.09%) |
Oct 31, 2016 | 23.95 | 24.67 | 23.74 | 24.57 | 1,060,906 | +0.75(+3.16%) |
Oct 28, 2016 | 24.09 | 24.27 | 23.72 | 23.82 | 877,141 | -0.23(-0.94%) |
Oct 27, 2016 | 24.10 | 24.10 | 23.69 | 24.05 | 1,269,607 | -0.07(-0.30%) |
Oct 26, 2016 | 24.03 | 24.19 | 23.81 | 24.12 | 825,408 | -0.01(-0.06%) |
Oct 25, 2016 | 24.20 | 24.20 | 23.92 | 24.14 | 1,272,760 | -0.17(-0.69%) |
Oct 24, 2016 | 24.42 | 24.58 | 24.14 | 24.30 | 818,061 | +0.07(+0.27%) |
Oct 21, 2016 | 24.13 | 24.27 | 24.04 | 24.24 | 533,316 | -0.10(-0.39%) |
Oct 20, 2016 | 24.62 | 24.68 | 24.16 | 24.33 | 575,050 | -0.29(-1.19%) |
Oct 19, 2016 | 24.77 | 24.85 | 24.54 | 24.62 | 693,464 | -0.15(-0.59%) |
Oct 18, 2016 | 24.60 | 24.90 | 24.52 | 24.77 | 844,867 | +0.31(+1.29%) |
Oct 17, 2016 | 24.13 | 24.64 | 24.10 | 24.46 | 1,003,200 | +0.38(+1.58%) |
Oct 14, 2016 | 24.11 | 24.45 | 24.05 | 24.08 | 891,398 | +0.01(+0.06%) |
Oct 13, 2016 | 23.70 | 24.53 | 23.70 | 24.06 | 994,217 | +0.26(+1.07%) |
Oct 12, 2016 | 23.67 | 23.93 | 23.60 | 23.81 | 480,636 | +0.18(+0.77%) |
Oct 11, 2016 | 23.98 | 24.15 | 23.52 | 23.62 | 797,582 | -0.37(-1.55%) |
Oct 10, 2016 | 23.59 | 24.03 | 23.59 | 24.00 | 699,450 | +0.42(+1.77%) |
Oct 07, 2016 | 23.59 | 23.83 | 23.48 | 23.58 | 1,130,890 | +0.11(+0.47%) |
Oct 06, 2016 | 23.29 | 23.53 | 23.08 | 23.47 | 734,672 | +0.09(+0.38%) |
Oct 05, 2016 | 23.73 | 23.84 | 23.38 | 23.38 | 2,198,764 | -0.23(-0.99%) |
Oct 04, 2016 | 23.84 | 23.94 | 23.43 | 23.62 | 1,080,312 | -0.27(-1.13%) |
Oct 03, 2016 | 23.89 | 23.98 | 23.70 | 23.89 | 859,309 | -0.14(-0.58%) |
Sep 30, 2016 | 24.09 | 24.16 | 23.77 | 24.03 | 928,904 | +0.06(+0.24%) |
Sep 29, 2016 | 24.15 | 24.16 | 23.81 | 23.97 | 938,635 | -0.26(-1.06%) |
Sep 28, 2016 | 24.27 | 24.38 | 24.03 | 24.22 | 761,323 | +0.05(+0.21%) |
Sep 27, 2016 | 24.50 | 24.61 | 24.07 | 24.17 | 929,447 | -0.25(-1.02%) |
Sep 26, 2016 | 24.54 | 24.70 | 24.37 | 24.42 | 668,187 | -0.21(-0.86%) |
Sep 23, 2016 | 24.48 | 24.83 | 24.26 | 24.63 | 1,178,629 | +0.05(+0.21%) |
Sep 22, 2016 | 24.16 | 24.68 | 24.12 | 24.58 | 1,261,595 | +0.70(+2.94%) |
Sep 21, 2016 | 23.39 | 23.94 | 23.14 | 23.88 | 980,615 | +0.48(+2.03%) |
Sep 20, 2016 | 23.73 | 23.73 | 23.35 | 23.40 | 618,806 | -0.15(-0.65%) |
Sep 19, 2016 | 23.65 | 23.79 | 23.49 | 23.56 | 565,556 | -0.06(-0.25%) |
Sep 16, 2016 | 23.24 | 23.66 | 23.22 | 23.62 | 4,605,487 | +0.31(+1.35%) |
Sep 15, 2016 | 23.24 | 23.43 | 22.96 | 23.30 | 1,046,058 | +0.08(+0.34%) |
Sep 14, 2016 | 23.29 | 23.43 | 23.20 | 23.22 | 773,483 | -0.04(-0.16%) |
Sep 13, 2016 | 23.93 | 23.93 | 23.21 | 23.26 | 1,022,374 | -0.78(-3.26%) |
Sep 12, 2016 | 23.40 | 24.14 | 23.27 | 24.04 | 1,319,566 | +0.62(+2.64%) |
Sep 09, 2016 | 24.21 | 24.21 | 23.40 | 23.43 | 795,631 | -1.11(-4.53%) |
Sep 08, 2016 | 24.78 | 24.78 | 24.49 | 24.54 | 412,365 | -0.40(-1.60%) |
Sep 07, 2016 | 24.65 | 24.97 | 24.52 | 24.94 | 1,060,587 | +0.36(+1.48%) |
Sep 06, 2016 | 24.51 | 24.78 | 24.36 | 24.57 | 1,132,767 | +0.05(+0.21%) |
Sep 02, 2016 | 24.54 | 24.52 | 24.52 | 24.52 | 934,097 | +0.14(+0.57%) |