Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.90 | 23.96 | 23.46 | 23.47 | 4,532,771 | -0.19(-0.81%) |
Nov 29, 2016 | 23.54 | 23.83 | 23.42 | 23.66 | 2,066,710 | +0.12(+0.50%) |
Nov 28, 2016 | 23.75 | 23.85 | 23.49 | 23.54 | 2,815,157 | -0.33(-1.38%) |
Nov 25, 2016 | 23.74 | 23.88 | 23.71 | 23.87 | 2,465,038 | +0.25(+1.07%) |
Nov 23, 2016 | 23.62 | 23.62 | 23.62 | 0 | +0.04(+0.19%) | |
Nov 22, 2016 | 23.57 | 23.64 | 23.31 | 23.57 | 5,315,981 | +0.15(+0.66%) |
Nov 21, 2016 | 23.14 | 23.45 | 23.08 | 23.42 | 2,807,624 | +0.51(+2.21%) |
Nov 18, 2016 | 23.10 | 23.16 | 22.86 | 22.91 | 2,863,020 | -0.16(-0.68%) |
Nov 17, 2016 | 22.79 | 23.10 | 22.75 | 23.07 | 3,464,442 | +0.32(+1.39%) |
Nov 16, 2016 | 22.65 | 22.81 | 22.59 | 22.75 | 2,838,878 | -0.09(-0.38%) |
Nov 15, 2016 | 22.48 | 22.85 | 22.40 | 22.84 | 6,324,183 | +0.51(+2.28%) |
Nov 14, 2016 | 22.48 | 22.55 | 22.07 | 22.33 | 4,816,446 | +0.03(+0.16%) |
Nov 11, 2016 | 22.19 | 22.37 | 21.95 | 22.30 | 5,702,181 | -0.13(-0.57%) |
Nov 10, 2016 | 22.59 | 22.88 | 21.93 | 22.42 | 8,697,294 | +0.14(+0.64%) |
Nov 09, 2016 | 21.04 | 22.50 | 21.04 | 22.28 | 11,135,848 | +0.69(+3.21%) |
Nov 08, 2016 | 21.18 | 21.80 | 21.08 | 21.59 | 7,370,328 | +0.30(+1.40%) |
Nov 07, 2016 | 20.83 | 21.33 | 20.79 | 21.29 | 7,051,551 | +1.31(+6.55%) |
Nov 04, 2016 | 20.11 | 20.38 | 19.96 | 19.98 | 4,892,541 | -0.09(-0.43%) |
Nov 03, 2016 | 20.41 | 20.49 | 19.98 | 20.07 | 6,492,075 | -0.27(-1.34%) |
Nov 02, 2016 | 20.61 | 20.74 | 20.20 | 20.34 | 6,356,937 | -0.39(-1.88%) |
Nov 01, 2016 | 21.28 | 21.31 | 20.30 | 20.73 | 8,853,231 | -0.43(-2.05%) |
Oct 31, 2016 | 21.31 | 21.38 | 21.13 | 21.16 | 4,084,179 | -0.02(-0.10%) |
Oct 28, 2016 | 21.38 | 21.60 | 20.94 | 21.18 | 8,585,128 | -0.20(-0.94%) |
Oct 27, 2016 | 21.82 | 21.82 | 21.36 | 21.39 | 3,844,594 | -0.18(-0.82%) |
Oct 26, 2016 | 21.41 | 21.76 | 21.31 | 21.56 | 5,009,156 | -0.14(-0.66%) |
Oct 25, 2016 | 21.85 | 21.93 | 21.63 | 21.71 | 5,812,618 | -0.18(-0.84%) |
Oct 24, 2016 | 21.93 | 22.04 | 21.79 | 21.89 | 4,469,568 | +0.26(+1.18%) |
Oct 21, 2016 | 21.33 | 21.66 | 21.27 | 21.63 | 4,142,131 | +0.03(+0.13%) |
Oct 20, 2016 | 21.61 | 21.81 | 21.38 | 21.61 | 4,648,654 | -0.12(-0.53%) |
Oct 19, 2016 | 21.65 | 21.84 | 21.54 | 21.72 | 2,302,171 | +0.18(+0.83%) |
Oct 18, 2016 | 21.72 | 21.74 | 21.44 | 21.54 | 6,452,482 | +0.37(+1.73%) |
Oct 17, 2016 | 21.38 | 21.47 | 21.11 | 21.18 | 4,847,350 | -0.21(-0.99%) |
Oct 14, 2016 | 21.71 | 21.87 | 21.37 | 21.39 | 6,435,223 | +0.01(+0.04%) |
Oct 13, 2016 | 21.12 | 21.54 | 20.83 | 21.38 | 6,467,479 | -0.21(-0.98%) |
Oct 12, 2016 | 21.54 | 21.76 | 21.38 | 21.59 | 6,273,573 | +0.07(+0.34%) |
Oct 11, 2016 | 22.20 | 22.21 | 21.24 | 21.52 | 8,785,510 | -0.81(-3.65%) |
Oct 10, 2016 | 22.34 | 22.51 | 22.29 | 22.33 | 4,464,465 | +0.32(+1.45%) |
Oct 07, 2016 | 22.33 | 22.39 | 21.75 | 22.02 | 5,868,032 | -0.23(-1.03%) |
Oct 06, 2016 | 22.11 | 22.31 | 21.91 | 22.24 | 2,786,648 | +0.06(+0.28%) |
Oct 05, 2016 | 22.13 | 22.35 | 22.10 | 22.18 | 4,266,150 | +0.25(+1.16%) |
Oct 04, 2016 | 22.29 | 22.37 | 21.69 | 21.93 | 5,635,023 | -0.29(-1.32%) |
Oct 03, 2016 | 22.26 | 22.32 | 22.02 | 22.22 | 4,161,560 | -0.21(-0.95%) |
Sep 30, 2016 | 22.21 | 22.66 | 22.13 | 22.43 | 5,811,813 | +0.52(+2.39%) |
Sep 29, 2016 | 22.47 | 22.60 | 21.74 | 21.91 | 8,628,599 | -0.63(-2.82%) |
Sep 28, 2016 | 22.30 | 22.59 | 21.94 | 22.54 | 5,232,440 | +0.33(+1.50%) |
Sep 27, 2016 | 21.75 | 22.24 | 21.62 | 22.21 | 4,251,629 | +0.40(+1.82%) |
Sep 26, 2016 | 22.06 | 22.11 | 21.74 | 21.81 | 7,172,698 | -0.53(-2.37%) |
Sep 23, 2016 | 22.58 | 22.63 | 22.32 | 22.34 | 3,891,344 | -0.37(-1.64%) |
Sep 22, 2016 | 22.68 | 22.84 | 22.59 | 22.72 | 4,678,964 | +0.42(+1.88%) |
Sep 21, 2016 | 21.83 | 22.37 | 21.59 | 22.30 | 7,182,106 | +0.71(+3.28%) |
Sep 20, 2016 | 21.88 | 21.94 | 21.58 | 21.59 | 3,794,213 | +0.01(+0.04%) |
Sep 19, 2016 | 21.81 | 22.03 | 21.47 | 21.58 | 6,942,118 | +0.02(+0.09%) |
Sep 16, 2016 | 21.61 | 21.67 | 21.33 | 21.56 | 4,680,281 | -0.27(-1.23%) |
Sep 15, 2016 | 21.14 | 21.96 | 21.08 | 21.83 | 6,402,747 | +0.64(+3.03%) |
Sep 14, 2016 | 21.24 | 21.66 | 21.00 | 21.18 | 5,600,601 | -0.04(-0.19%) |
Sep 13, 2016 | 21.73 | 21.81 | 21.00 | 21.22 | 9,807,049 | -0.96(-4.35%) |
Sep 12, 2016 | 21.01 | 22.32 | 20.97 | 22.19 | 8,755,888 | +0.93(+4.36%) |
Sep 09, 2016 | 22.44 | 22.45 | 21.26 | 21.26 | 8,805,501 | -1.66(-7.24%) |
Sep 08, 2016 | 22.96 | 23.06 | 22.81 | 22.92 | 3,442,111 | -0.17(-0.74%) |
Sep 07, 2016 | 23.03 | 23.15 | 22.86 | 23.09 | 4,031,914 | -0.00(-0.02%) |
Sep 06, 2016 | 23.00 | 23.11 | 22.72 | 23.10 | 4,858,596 | +0.22(+0.95%) |
Sep 02, 2016 | 22.87 | 22.88 | 22.88 | 22.88 | 5,126,391 | +0.29(+1.30%) |