Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.41 | 23.50 | 23.20 | 23.20 | 2,950,075 | -0.16(-0.69%) |
Nov 29, 2016 | 23.85 | 24.00 | 23.33 | 23.36 | 2,005,999 | -0.42(-1.77%) |
Nov 28, 2016 | 23.39 | 23.84 | 23.29 | 23.78 | 3,242,729 | +0.16(+0.68%) |
Nov 25, 2016 | 23.47 | 23.68 | 23.44 | 23.62 | 888,047 | +0.27(+1.15%) |
Nov 23, 2016 | 23.35 | 23.35 | 23.35 | 0 | +0.19(+0.81%) | |
Nov 22, 2016 | 23.14 | 23.44 | 22.91 | 23.16 | 2,340,333 | +0.03(+0.12%) |
Nov 21, 2016 | 23.22 | 23.34 | 22.89 | 23.14 | 2,864,538 | +0.07(+0.31%) |
Nov 18, 2016 | 22.53 | 23.25 | 22.53 | 23.06 | 2,986,382 | +0.08(+0.35%) |
Nov 17, 2016 | 22.52 | 23.08 | 22.52 | 22.98 | 3,269,151 | +0.28(+1.23%) |
Nov 16, 2016 | 22.23 | 22.76 | 22.22 | 22.70 | 2,987,630 | +0.48(+2.14%) |
Nov 15, 2016 | 22.30 | 22.45 | 22.04 | 22.23 | 3,596,254 | +0.07(+0.32%) |
Nov 14, 2016 | 22.43 | 22.48 | 21.97 | 22.16 | 2,931,664 | -0.22(-1.00%) |
Nov 11, 2016 | 22.02 | 22.40 | 21.52 | 22.38 | 4,400,139 | +0.35(+1.59%) |
Nov 10, 2016 | 21.92 | 22.35 | 21.57 | 22.03 | 3,620,607 | +0.22(+1.03%) |
Nov 09, 2016 | 21.67 | 22.03 | 21.43 | 21.81 | 4,947,710 | -0.29(-1.30%) |
Nov 08, 2016 | 21.10 | 22.26 | 21.05 | 22.09 | 7,634,889 | +0.95(+4.50%) |
Nov 07, 2016 | 21.40 | 21.46 | 20.77 | 21.14 | 10,004,059 | +0.34(+1.64%) |
Nov 04, 2016 | 20.97 | 21.27 | 20.80 | 20.80 | 5,081,592 | -0.25(-1.17%) |
Nov 03, 2016 | 21.54 | 21.65 | 20.92 | 21.05 | 7,520,037 | -0.56(-2.60%) |
Nov 02, 2016 | 20.64 | 22.44 | 20.55 | 21.61 | 16,749,108 | -2.06(-8.72%) |
Nov 01, 2016 | 23.05 | 23.74 | 23.05 | 23.67 | 6,210,949 | +0.49(+2.13%) |
Oct 31, 2016 | 23.07 | 23.21 | 22.86 | 23.18 | 2,949,030 | +0.14(+0.62%) |
Oct 28, 2016 | 22.93 | 23.17 | 22.74 | 23.04 | 2,700,238 | +0.13(+0.59%) |
Oct 27, 2016 | 22.92 | 23.11 | 22.70 | 22.90 | 2,020,156 | +0.01(+0.04%) |
Oct 26, 2016 | 23.01 | 23.12 | 22.86 | 22.89 | 2,219,037 | -0.27(-1.16%) |
Oct 25, 2016 | 23.18 | 23.23 | 22.94 | 23.16 | 2,101,379 | +0.04(+0.19%) |
Oct 24, 2016 | 23.26 | 23.35 | 23.08 | 23.12 | 1,781,705 | -0.02(-0.08%) |
Oct 21, 2016 | 22.78 | 23.23 | 22.71 | 23.14 | 2,529,026 | +0.35(+1.54%) |
Oct 20, 2016 | 23.33 | 23.51 | 22.77 | 22.79 | 4,466,809 | -0.54(-2.31%) |
Oct 19, 2016 | 23.49 | 23.74 | 23.24 | 23.32 | 3,329,179 | -0.11(-0.46%) |
Oct 18, 2016 | 23.51 | 23.76 | 23.40 | 23.43 | 2,500,775 | -0.04(-0.19%) |
Oct 17, 2016 | 23.49 | 23.66 | 23.38 | 23.48 | 1,637,894 | +0.00(+0.00%) |
Oct 14, 2016 | 23.49 | 23.64 | 23.34 | 23.48 | 2,892,442 | -0.02(-0.08%) |
Oct 13, 2016 | 23.69 | 23.69 | 23.29 | 23.49 | 2,495,190 | -0.34(-1.43%) |
Oct 12, 2016 | 23.66 | 23.88 | 23.60 | 23.84 | 1,838,703 | +0.12(+0.49%) |
Oct 11, 2016 | 24.19 | 24.19 | 23.62 | 23.72 | 2,597,797 | -0.57(-2.33%) |
Oct 10, 2016 | 24.15 | 24.32 | 23.94 | 24.28 | 2,143,030 | +0.28(+1.16%) |
Oct 07, 2016 | 24.64 | 24.64 | 23.85 | 24.01 | 3,015,062 | -0.54(-2.19%) |
Oct 06, 2016 | 24.61 | 24.84 | 24.31 | 24.54 | 2,094,454 | -0.01(-0.04%) |
Oct 05, 2016 | 24.78 | 25.11 | 24.41 | 24.55 | 3,754,795 | -0.13(-0.51%) |
Oct 04, 2016 | 25.06 | 25.13 | 24.49 | 24.68 | 4,558,921 | -0.44(-1.75%) |
Oct 03, 2016 | 25.15 | 25.33 | 24.82 | 25.12 | 2,695,170 | -0.17(-0.67%) |
Sep 30, 2016 | 25.31 | 25.46 | 25.23 | 25.29 | 3,059,361 | +0.00(+0.00%) |
Sep 29, 2016 | 24.79 | 25.51 | 24.67 | 25.29 | 4,145,668 | +0.57(+2.32%) |
Sep 28, 2016 | 24.74 | 24.74 | 24.36 | 24.71 | 3,579,954 | -0.03(-0.11%) |
Sep 27, 2016 | 24.46 | 24.81 | 24.40 | 24.74 | 2,899,530 | +0.33(+1.36%) |
Sep 26, 2016 | 24.21 | 24.44 | 24.10 | 24.41 | 1,666,297 | +0.04(+0.15%) |
Sep 23, 2016 | 24.80 | 24.80 | 24.24 | 24.37 | 2,985,785 | -0.44(-1.77%) |
Sep 22, 2016 | 24.40 | 24.91 | 24.32 | 24.81 | 2,339,399 | +0.52(+2.14%) |
Sep 21, 2016 | 23.99 | 24.30 | 23.83 | 24.29 | 2,690,407 | +0.32(+1.35%) |
Sep 20, 2016 | 24.23 | 24.36 | 23.91 | 23.97 | 2,748,744 | -0.19(-0.78%) |
Sep 19, 2016 | 24.19 | 24.35 | 23.95 | 24.16 | 3,410,770 | +0.04(+0.19%) |
Sep 16, 2016 | 24.46 | 24.56 | 24.03 | 24.11 | 2,664,152 | -0.51(-2.07%) |
Sep 15, 2016 | 24.36 | 24.80 | 24.30 | 24.62 | 2,634,246 | +0.21(+0.88%) |
Sep 14, 2016 | 24.85 | 25.29 | 24.28 | 24.41 | 5,529,075 | -0.52(-2.08%) |
Sep 13, 2016 | 25.34 | 25.75 | 24.82 | 24.93 | 3,526,597 | -0.43(-1.69%) |
Sep 12, 2016 | 25.07 | 25.44 | 24.92 | 25.36 | 2,730,119 | +0.19(+0.75%) |
Sep 09, 2016 | 25.69 | 25.70 | 25.16 | 25.17 | 2,874,138 | -0.70(-2.69%) |
Sep 08, 2016 | 25.91 | 26.30 | 25.77 | 25.86 | 3,317,060 | -0.07(-0.28%) |
Sep 07, 2016 | 25.82 | 25.97 | 25.57 | 25.94 | 2,642,241 | +0.16(+0.62%) |
Sep 06, 2016 | 25.70 | 25.82 | 25.37 | 25.77 | 2,424,540 | +0.15(+0.59%) |
Sep 02, 2016 | 25.44 | 25.62 | 25.62 | 25.62 | 1,979,403 | +0.21(+0.84%) |