Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.39 | 19.45 | 18.97 | 19.25 | 76,381,256 | -0.37(-1.88%) |
Nov 29, 2016 | 19.30 | 19.76 | 19.20 | 19.62 | 54,036,100 | -0.16(-0.79%) |
Nov 28, 2016 | 19.32 | 19.81 | 19.10 | 19.78 | 108,821,792 | +0.73(+3.83%) |
Nov 25, 2016 | 19.13 | 19.28 | 18.89 | 19.05 | 37,259,676 | +0.10(+0.54%) |
Nov 23, 2016 | 18.95 | 18.95 | 18.95 | 0 | -0.98(-4.92%) | |
Nov 22, 2016 | 19.92 | 19.98 | 19.37 | 19.93 | 48,054,876 | +0.07(+0.37%) |
Nov 21, 2016 | 19.81 | 20.10 | 19.67 | 19.85 | 68,839,032 | +0.40(+2.04%) |
Nov 18, 2016 | 19.45 | 19.67 | 19.20 | 19.45 | 81,795,720 | -0.23(-1.17%) |
Nov 17, 2016 | 20.16 | 20.56 | 19.32 | 19.68 | 105,704,904 | -0.50(-2.47%) |
Nov 16, 2016 | 20.24 | 20.33 | 19.76 | 20.18 | 60,373,604 | -0.17(-0.82%) |
Nov 15, 2016 | 19.62 | 20.47 | 19.40 | 20.35 | 113,639,480 | +0.83(+4.26%) |
Nov 14, 2016 | 18.95 | 20.11 | 18.60 | 19.52 | 146,364,016 | +0.18(+0.96%) |
Nov 11, 2016 | 20.95 | 21.02 | 19.25 | 19.33 | 194,280,208 | -1.69(-8.04%) |
Nov 10, 2016 | 22.49 | 22.49 | 20.89 | 21.02 | 195,522,880 | -1.70(-7.48%) |
Nov 09, 2016 | 23.69 | 23.75 | 22.18 | 22.73 | 130,757,280 | +0.58(+2.63%) |
Nov 08, 2016 | 22.36 | 22.81 | 21.85 | 22.14 | 68,693,096 | -0.11(-0.50%) |
Nov 07, 2016 | 22.38 | 22.50 | 21.95 | 22.25 | 99,209,560 | -0.91(-3.95%) |
Nov 04, 2016 | 23.37 | 23.41 | 22.78 | 23.17 | 69,930,896 | -0.21(-0.91%) |
Nov 03, 2016 | 22.90 | 23.53 | 22.85 | 23.38 | 72,833,432 | +0.50(+2.18%) |
Nov 02, 2016 | 23.74 | 23.96 | 22.69 | 22.88 | 123,841,104 | -0.34(-1.47%) |
Nov 01, 2016 | 23.18 | 23.64 | 23.02 | 23.22 | 89,396,256 | +0.56(+2.49%) |
Oct 31, 2016 | 22.14 | 22.69 | 21.94 | 22.66 | 79,901,848 | +0.66(+2.98%) |
Oct 28, 2016 | 21.88 | 22.45 | 21.65 | 22.00 | 66,773,364 | +0.07(+0.34%) |
Oct 27, 2016 | 22.48 | 22.51 | 21.70 | 21.93 | 70,190,320 | -0.37(-1.66%) |
Oct 26, 2016 | 22.75 | 22.87 | 22.05 | 22.30 | 87,350,120 | -0.48(-2.11%) |
Oct 25, 2016 | 22.45 | 23.04 | 22.35 | 22.78 | 74,513,128 | +0.52(+2.32%) |
Oct 24, 2016 | 22.97 | 22.98 | 21.99 | 22.26 | 74,661,424 | -0.49(-2.15%) |
Oct 21, 2016 | 22.84 | 22.90 | 22.55 | 22.75 | 37,119,668 | -0.18(-0.77%) |
Oct 20, 2016 | 22.97 | 23.05 | 22.53 | 22.93 | 42,543,460 | -0.06(-0.24%) |
Oct 19, 2016 | 22.78 | 23.09 | 22.51 | 22.98 | 95,415,912 | +0.62(+2.77%) |
Oct 18, 2016 | 22.01 | 22.43 | 21.76 | 22.36 | 87,370,600 | +0.79(+3.68%) |
Oct 17, 2016 | 21.39 | 21.69 | 21.26 | 21.57 | 47,013,004 | +0.32(+1.52%) |
Oct 14, 2016 | 21.39 | 21.84 | 21.17 | 21.25 | 73,666,016 | -0.46(-2.13%) |
Oct 13, 2016 | 21.45 | 22.26 | 21.28 | 21.71 | 84,699,168 | +0.39(+1.82%) |
Oct 12, 2016 | 20.99 | 21.59 | 20.90 | 21.32 | 83,895,872 | +0.45(+2.17%) |
Oct 11, 2016 | 21.15 | 21.33 | 20.79 | 20.87 | 82,325,184 | -0.54(-2.50%) |
Oct 10, 2016 | 21.41 | 21.62 | 21.22 | 21.40 | 42,804,068 | +0.15(+0.70%) |
Oct 07, 2016 | 21.78 | 21.94 | 20.88 | 21.26 | 89,760,256 | +0.15(+0.70%) |
Oct 06, 2016 | 21.10 | 21.45 | 20.87 | 21.11 | 107,869,648 | -0.68(-3.14%) |
Oct 05, 2016 | 22.03 | 22.16 | 21.19 | 21.79 | 116,193,336 | +0.17(+0.77%) |
Oct 04, 2016 | 23.20 | 23.20 | 21.61 | 21.63 | 251,179,520 | -2.37(-9.86%) |
Oct 03, 2016 | 24.35 | 24.56 | 23.70 | 23.99 | 63,264,488 | -0.43(-1.78%) |
Sep 30, 2016 | 25.15 | 25.18 | 24.33 | 24.43 | 45,879,436 | -0.24(-0.97%) |
Sep 29, 2016 | 24.56 | 24.88 | 24.32 | 24.67 | 47,031,920 | -0.20(-0.82%) |
Sep 28, 2016 | 24.28 | 25.05 | 23.90 | 24.87 | 82,927,608 | +0.58(+2.40%) |
Sep 27, 2016 | 24.48 | 24.57 | 24.04 | 24.29 | 60,807,780 | -0.46(-1.87%) |
Sep 26, 2016 | 25.15 | 25.95 | 24.71 | 24.75 | 37,861,300 | -0.22(-0.89%) |
Sep 23, 2016 | 25.59 | 25.66 | 24.72 | 24.97 | 77,099,792 | -0.67(-2.60%) |
Sep 22, 2016 | 26.11 | 26.39 | 25.37 | 25.64 | 82,017,360 | -0.15(-0.57%) |
Sep 21, 2016 | 24.60 | 25.89 | 24.53 | 25.78 | 167,196,528 | +1.70(+7.06%) |
Sep 20, 2016 | 24.13 | 24.30 | 23.90 | 24.08 | 39,471,492 | -0.03(-0.12%) |
Sep 19, 2016 | 24.37 | 24.39 | 24.04 | 24.11 | 81,677,384 | +0.12(+0.50%) |
Sep 16, 2016 | 23.88 | 24.31 | 23.62 | 23.99 | 84,697,608 | -0.20(-0.84%) |
Sep 15, 2016 | 24.00 | 24.62 | 23.66 | 24.19 | 73,336,272 | +0.16(+0.65%) |
Sep 14, 2016 | 24.31 | 24.64 | 23.90 | 24.04 | 63,442,916 | -0.05(-0.19%) |
Sep 13, 2016 | 24.71 | 24.77 | 23.74 | 24.08 | 108,831,352 | -0.91(-3.62%) |
Sep 12, 2016 | 23.98 | 25.21 | 23.90 | 24.99 | 112,516,608 | +0.58(+2.39%) |
Sep 09, 2016 | 25.42 | 25.43 | 24.25 | 24.41 | 159,387,296 | -1.38(-5.34%) |
Sep 08, 2016 | 26.20 | 26.44 | 25.60 | 25.78 | 93,988,472 | -0.57(-2.17%) |
Sep 07, 2016 | 26.43 | 26.48 | 25.67 | 26.36 | 82,894,128 | -0.15(-0.56%) |
Sep 06, 2016 | 25.80 | 26.52 | 25.57 | 26.51 | 118,252,808 | +1.23(+4.86%) |
Sep 02, 2016 | 25.18 | 25.28 | 25.28 | 25.28 | 104,784,984 | +0.86(+3.52%) |