Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.03 | 23.43 | 22.69 | 22.70 | 7,064,858 | -0.18(-0.78%) |
Nov 29, 2016 | 22.95 | 23.35 | 22.81 | 22.88 | 1,450,837 | -0.06(-0.25%) |
Nov 28, 2016 | 22.70 | 23.00 | 22.65 | 22.94 | 1,984,031 | +0.24(+1.08%) |
Nov 25, 2016 | 22.60 | 22.86 | 22.60 | 22.69 | 843,341 | -0.04(-0.17%) |
Nov 23, 2016 | 22.73 | 22.73 | 22.73 | 0 | -0.10(-0.45%) | |
Nov 22, 2016 | 22.85 | 22.95 | 22.59 | 22.84 | 2,519,249 | +0.11(+0.50%) |
Nov 21, 2016 | 23.06 | 23.09 | 22.55 | 22.72 | 2,088,872 | -0.25(-1.10%) |
Nov 18, 2016 | 22.46 | 23.10 | 22.45 | 22.98 | 1,822,742 | +0.60(+2.69%) |
Nov 17, 2016 | 22.35 | 22.50 | 22.03 | 22.37 | 1,821,607 | +0.00(+0.00%) |
Nov 16, 2016 | 22.14 | 22.58 | 22.12 | 22.37 | 2,011,027 | +0.12(+0.55%) |
Nov 15, 2016 | 21.70 | 22.41 | 21.51 | 22.25 | 3,237,149 | +0.59(+2.73%) |
Nov 14, 2016 | 21.45 | 21.91 | 21.40 | 21.66 | 1,946,256 | +0.47(+2.21%) |
Nov 11, 2016 | 21.55 | 21.77 | 21.19 | 21.19 | 2,391,968 | -0.32(-1.48%) |
Nov 10, 2016 | 22.35 | 22.70 | 21.50 | 21.51 | 2,541,333 | -0.61(-2.75%) |
Nov 09, 2016 | 21.05 | 22.25 | 20.85 | 22.12 | 3,912,847 | +0.59(+2.74%) |
Nov 08, 2016 | 22.15 | 22.27 | 21.39 | 21.53 | 2,093,832 | -0.75(-3.36%) |
Nov 07, 2016 | 21.99 | 22.67 | 21.99 | 22.28 | 2,819,765 | +0.60(+2.76%) |
Nov 04, 2016 | 20.60 | 22.11 | 20.07 | 21.68 | 5,014,537 | +0.71(+3.39%) |
Nov 03, 2016 | 20.84 | 21.14 | 20.70 | 20.97 | 2,403,227 | +0.18(+0.86%) |
Nov 02, 2016 | 20.98 | 21.12 | 20.75 | 20.79 | 2,207,868 | -0.24(-1.16%) |
Nov 01, 2016 | 21.43 | 21.52 | 20.91 | 21.03 | 1,823,847 | -0.40(-1.88%) |
Oct 31, 2016 | 21.59 | 21.72 | 21.43 | 21.44 | 1,747,101 | -0.07(-0.35%) |
Oct 28, 2016 | 21.78 | 21.88 | 21.49 | 21.51 | 1,429,853 | -0.31(-1.42%) |
Oct 27, 2016 | 22.24 | 22.24 | 21.77 | 21.82 | 995,573 | -0.37(-1.65%) |
Oct 26, 2016 | 22.59 | 22.66 | 22.05 | 22.18 | 1,744,392 | -0.45(-1.99%) |
Oct 25, 2016 | 23.05 | 23.15 | 22.54 | 22.63 | 817,321 | -0.51(-2.19%) |
Oct 24, 2016 | 22.96 | 23.33 | 22.95 | 23.14 | 1,041,182 | +0.33(+1.44%) |
Oct 21, 2016 | 22.83 | 22.91 | 22.45 | 22.81 | 1,507,408 | -0.09(-0.41%) |
Oct 20, 2016 | 23.14 | 23.26 | 22.85 | 22.91 | 1,174,439 | -0.32(-1.37%) |
Oct 19, 2016 | 22.85 | 23.55 | 22.77 | 23.22 | 1,555,929 | +0.40(+1.76%) |
Oct 18, 2016 | 23.03 | 23.03 | 22.64 | 22.82 | 1,735,986 | +0.08(+0.37%) |
Oct 17, 2016 | 22.99 | 23.09 | 22.70 | 22.74 | 2,311,656 | -0.20(-0.86%) |
Oct 14, 2016 | 23.29 | 23.35 | 22.76 | 22.93 | 2,414,564 | -0.26(-1.13%) |
Oct 13, 2016 | 23.52 | 23.59 | 23.11 | 23.20 | 1,474,323 | -0.43(-1.82%) |
Oct 12, 2016 | 23.78 | 23.80 | 23.54 | 23.63 | 994,562 | -0.12(-0.51%) |
Oct 11, 2016 | 24.26 | 24.54 | 23.60 | 23.75 | 1,806,114 | -0.61(-2.50%) |
Oct 10, 2016 | 24.30 | 24.45 | 24.09 | 24.36 | 1,437,361 | +0.27(+1.13%) |
Oct 07, 2016 | 24.53 | 24.53 | 23.92 | 24.09 | 2,057,909 | -0.46(-1.87%) |
Oct 06, 2016 | 24.51 | 24.82 | 24.23 | 24.54 | 1,222,838 | -0.28(-1.13%) |
Oct 05, 2016 | 25.07 | 25.12 | 24.71 | 24.83 | 1,078,451 | -0.11(-0.45%) |
Oct 04, 2016 | 24.55 | 25.23 | 24.55 | 24.94 | 1,373,703 | +0.38(+1.56%) |
Oct 03, 2016 | 24.22 | 24.56 | 23.98 | 24.55 | 1,191,451 | +0.34(+1.39%) |
Sep 30, 2016 | 24.17 | 24.48 | 23.91 | 24.22 | 2,366,768 | +0.18(+0.74%) |
Sep 29, 2016 | 24.18 | 24.33 | 23.85 | 24.04 | 1,321,126 | -0.11(-0.46%) |
Sep 28, 2016 | 24.14 | 24.37 | 23.95 | 24.15 | 960,715 | +0.04(+0.16%) |
Sep 27, 2016 | 24.01 | 24.17 | 23.89 | 24.11 | 966,753 | +0.05(+0.19%) |
Sep 26, 2016 | 24.09 | 24.30 | 23.93 | 24.07 | 1,436,782 | +0.01(+0.04%) |
Sep 23, 2016 | 24.11 | 24.43 | 24.06 | 24.06 | 782,259 | -0.14(-0.58%) |
Sep 22, 2016 | 24.39 | 24.55 | 24.07 | 24.20 | 1,390,347 | -0.05(-0.19%) |
Sep 21, 2016 | 24.23 | 24.41 | 23.81 | 24.24 | 770,113 | +0.15(+0.62%) |
Sep 20, 2016 | 24.33 | 24.36 | 23.90 | 24.09 | 1,149,103 | -0.21(-0.85%) |
Sep 19, 2016 | 24.23 | 24.74 | 24.14 | 24.30 | 1,096,705 | +0.29(+1.21%) |
Sep 16, 2016 | 23.87 | 24.12 | 23.79 | 24.01 | 1,754,195 | -0.10(-0.43%) |
Sep 15, 2016 | 23.96 | 24.46 | 23.87 | 24.11 | 975,819 | +0.00(+0.00%) |
Sep 14, 2016 | 23.95 | 24.65 | 23.81 | 24.11 | 1,961,378 | +0.05(+0.19%) |
Sep 13, 2016 | 24.45 | 24.66 | 23.78 | 24.07 | 1,458,305 | -0.65(-2.61%) |
Sep 12, 2016 | 24.23 | 24.87 | 24.19 | 24.71 | 1,715,782 | +0.32(+1.31%) |
Sep 09, 2016 | 24.60 | 24.79 | 24.24 | 24.39 | 1,505,326 | -0.57(-2.29%) |
Sep 08, 2016 | 24.85 | 25.20 | 24.69 | 24.97 | 1,669,216 | +0.06(+0.23%) |
Sep 07, 2016 | 25.09 | 25.33 | 24.76 | 24.91 | 1,609,643 | -0.25(-1.00%) |
Sep 06, 2016 | 24.91 | 25.36 | 24.71 | 25.16 | 1,423,456 | +0.25(+1.01%) |
Sep 02, 2016 | 24.93 | 24.91 | 24.91 | 24.91 | 1,289,332 | +0.12(+0.49%) |