Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.80 | 23.80 | 23.12 | 23.12 | 7,670,280 | -0.93(-3.87%) |
Nov 29, 2016 | 24.00 | 24.20 | 23.91 | 24.06 | 4,264,117 | -0.03(-0.12%) |
Nov 28, 2016 | 23.85 | 24.11 | 23.77 | 24.08 | 5,332,986 | +0.33(+1.40%) |
Nov 25, 2016 | 23.35 | 23.77 | 23.35 | 23.75 | 2,791,809 | +0.48(+2.06%) |
Nov 23, 2016 | 23.27 | 23.27 | 23.27 | 0 | -0.30(-1.29%) | |
Nov 22, 2016 | 23.60 | 23.72 | 23.51 | 23.57 | 3,764,854 | -0.01(-0.03%) |
Nov 21, 2016 | 23.38 | 23.64 | 23.29 | 23.58 | 4,334,503 | +0.38(+1.62%) |
Nov 18, 2016 | 23.60 | 23.72 | 23.15 | 23.21 | 5,949,252 | -0.41(-1.75%) |
Nov 17, 2016 | 23.44 | 23.76 | 23.44 | 23.62 | 3,644,279 | +0.07(+0.28%) |
Nov 16, 2016 | 23.74 | 23.83 | 23.34 | 23.55 | 5,117,324 | -0.16(-0.69%) |
Nov 15, 2016 | 23.64 | 23.96 | 23.55 | 23.72 | 6,279,207 | +0.18(+0.79%) |
Nov 14, 2016 | 23.25 | 23.60 | 22.97 | 23.53 | 8,257,898 | +0.16(+0.70%) |
Nov 11, 2016 | 23.56 | 23.88 | 23.28 | 23.37 | 7,089,713 | -0.17(-0.72%) |
Nov 10, 2016 | 24.65 | 24.66 | 23.49 | 23.54 | 9,903,275 | -1.21(-4.90%) |
Nov 09, 2016 | 25.07 | 25.14 | 24.67 | 24.75 | 5,583,157 | -0.75(-2.93%) |
Nov 08, 2016 | 25.42 | 25.74 | 25.25 | 25.50 | 5,840,329 | +0.07(+0.26%) |
Nov 07, 2016 | 25.05 | 25.48 | 24.73 | 25.43 | 10,236,094 | +0.62(+2.50%) |
Nov 04, 2016 | 24.59 | 25.29 | 24.48 | 24.81 | 7,204,072 | +0.21(+0.84%) |
Nov 03, 2016 | 24.29 | 24.66 | 24.14 | 24.60 | 6,172,910 | +0.21(+0.88%) |
Nov 02, 2016 | 24.40 | 24.45 | 23.99 | 24.39 | 6,011,845 | -0.08(-0.33%) |
Nov 01, 2016 | 25.10 | 25.10 | 24.40 | 24.47 | 5,422,080 | -0.60(-2.39%) |
Oct 31, 2016 | 24.91 | 25.22 | 24.87 | 25.07 | 7,129,541 | +0.24(+0.97%) |
Oct 28, 2016 | 24.82 | 25.01 | 24.61 | 24.83 | 8,471,191 | +0.04(+0.18%) |
Oct 27, 2016 | 24.78 | 24.88 | 24.46 | 24.78 | 5,235,510 | -0.04(-0.18%) |
Oct 26, 2016 | 24.56 | 24.87 | 24.38 | 24.83 | 5,790,782 | +0.25(+1.01%) |
Oct 25, 2016 | 24.54 | 24.66 | 24.38 | 24.58 | 5,468,539 | +0.20(+0.84%) |
Oct 24, 2016 | 24.38 | 24.48 | 24.14 | 24.37 | 3,260,093 | +0.11(+0.45%) |
Oct 21, 2016 | 23.91 | 24.39 | 23.85 | 24.26 | 5,554,741 | +0.25(+1.03%) |
Oct 20, 2016 | 24.27 | 24.43 | 23.97 | 24.02 | 6,304,748 | -0.22(-0.90%) |
Oct 19, 2016 | 24.10 | 24.32 | 23.80 | 24.23 | 8,011,613 | -0.01(-0.03%) |
Oct 18, 2016 | 23.94 | 24.35 | 23.74 | 24.24 | 10,055,528 | +0.68(+2.89%) |
Oct 17, 2016 | 23.20 | 23.69 | 23.19 | 23.56 | 8,384,436 | +0.53(+2.28%) |
Oct 14, 2016 | 23.04 | 23.42 | 22.98 | 23.04 | 4,416,346 | -0.04(-0.16%) |
Oct 13, 2016 | 23.24 | 23.27 | 22.85 | 23.07 | 6,560,197 | +0.15(+0.64%) |
Oct 12, 2016 | 22.86 | 23.19 | 22.14 | 22.93 | 18,831,094 | +0.10(+0.45%) |
Oct 11, 2016 | 23.20 | 23.23 | 22.77 | 22.82 | 3,137,329 | -0.37(-1.61%) |
Oct 10, 2016 | 22.96 | 23.24 | 22.95 | 23.20 | 3,268,334 | +0.30(+1.31%) |
Oct 07, 2016 | 23.16 | 23.36 | 22.90 | 22.90 | 4,887,123 | -0.11(-0.48%) |
Oct 06, 2016 | 22.91 | 23.22 | 22.78 | 23.01 | 5,910,900 | +0.06(+0.25%) |
Oct 05, 2016 | 23.13 | 23.29 | 22.82 | 22.95 | 17,196,548 | -0.18(-0.76%) |
Oct 04, 2016 | 23.67 | 23.70 | 22.96 | 23.12 | 6,384,058 | -0.49(-2.07%) |
Oct 03, 2016 | 24.18 | 24.18 | 23.56 | 23.61 | 6,544,300 | -0.57(-2.36%) |
Sep 30, 2016 | 24.39 | 24.49 | 24.05 | 24.18 | 4,789,465 | -0.07(-0.27%) |
Sep 29, 2016 | 24.52 | 24.59 | 24.18 | 24.25 | 3,494,807 | -0.27(-1.10%) |
Sep 28, 2016 | 24.69 | 24.77 | 24.33 | 24.52 | 5,408,959 | -0.09(-0.39%) |
Sep 27, 2016 | 25.37 | 25.46 | 24.53 | 24.61 | 7,251,815 | -0.67(-2.63%) |
Sep 26, 2016 | 25.10 | 25.46 | 25.10 | 25.28 | 4,571,110 | +0.07(+0.26%) |
Sep 23, 2016 | 25.31 | 25.49 | 25.16 | 25.21 | 5,485,588 | -0.26(-1.00%) |
Sep 22, 2016 | 25.43 | 25.55 | 25.29 | 25.47 | 4,485,525 | +0.20(+0.78%) |
Sep 21, 2016 | 24.67 | 25.31 | 24.64 | 25.27 | 4,343,160 | +0.61(+2.46%) |
Sep 20, 2016 | 24.72 | 24.83 | 24.57 | 24.67 | 3,979,790 | +0.00(+0.00%) |
Sep 19, 2016 | 24.19 | 24.69 | 24.12 | 24.67 | 5,139,639 | +0.55(+2.27%) |
Sep 16, 2016 | 23.85 | 24.15 | 23.73 | 24.12 | 4,797,289 | +0.11(+0.46%) |
Sep 15, 2016 | 23.84 | 24.10 | 23.74 | 24.01 | 2,900,311 | +0.16(+0.67%) |
Sep 14, 2016 | 24.00 | 24.13 | 23.73 | 23.85 | 4,188,992 | -0.06(-0.24%) |
Sep 13, 2016 | 24.20 | 24.26 | 23.73 | 23.91 | 5,123,111 | -0.42(-1.74%) |
Sep 12, 2016 | 23.85 | 24.47 | 23.82 | 24.33 | 4,568,139 | +0.47(+1.96%) |
Sep 09, 2016 | 24.33 | 24.38 | 23.85 | 23.86 | 6,863,781 | -0.73(-2.97%) |
Sep 08, 2016 | 24.14 | 24.61 | 24.11 | 24.59 | 4,252,143 | +0.37(+1.54%) |
Sep 07, 2016 | 24.15 | 24.33 | 24.00 | 24.22 | 3,061,157 | +0.06(+0.24%) |
Sep 06, 2016 | 24.08 | 24.21 | 23.96 | 24.16 | 3,784,217 | +0.17(+0.70%) |
Sep 02, 2016 | 23.75 | 23.99 | 23.99 | 23.99 | 3,182,958 | +0.27(+1.14%) |