Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.68 | 23.74 | 23.43 | 23.54 | 4,123,636 | -0.08(-0.34%) |
Nov 29, 2016 | 23.45 | 23.65 | 23.45 | 23.62 | 2,611,329 | +0.11(+0.46%) |
Nov 28, 2016 | 23.54 | 23.64 | 23.49 | 23.51 | 4,116,310 | +0.07(+0.29%) |
Nov 25, 2016 | 23.33 | 23.46 | 23.31 | 23.44 | 1,045,421 | +0.08(+0.35%) |
Nov 23, 2016 | 23.36 | 23.36 | 23.36 | 0 | -0.03(-0.12%) | |
Nov 22, 2016 | 23.44 | 23.55 | 23.34 | 23.39 | 1,640,039 | -0.01(-0.04%) |
Nov 21, 2016 | 23.20 | 23.42 | 23.20 | 23.40 | 1,310,259 | +0.35(+1.51%) |
Nov 18, 2016 | 22.93 | 23.12 | 22.87 | 23.05 | 1,625,059 | +0.09(+0.40%) |
Nov 17, 2016 | 22.93 | 23.12 | 22.93 | 22.96 | 1,426,264 | +0.03(+0.13%) |
Nov 16, 2016 | 22.84 | 23.07 | 22.81 | 22.93 | 1,983,059 | -0.03(-0.13%) |
Nov 15, 2016 | 22.70 | 22.96 | 22.66 | 22.96 | 2,100,150 | +0.28(+1.21%) |
Nov 14, 2016 | 22.53 | 22.71 | 22.53 | 22.68 | 2,556,177 | +0.14(+0.64%) |
Nov 11, 2016 | 22.59 | 22.75 | 22.36 | 22.54 | 1,329,954 | -0.15(-0.66%) |
Nov 10, 2016 | 22.55 | 22.87 | 22.53 | 22.69 | 2,201,603 | +0.10(+0.44%) |
Nov 09, 2016 | 22.04 | 22.68 | 22.02 | 22.59 | 1,898,002 | +0.13(+0.56%) |
Nov 08, 2016 | 22.29 | 22.49 | 22.22 | 22.46 | 1,321,943 | +0.15(+0.67%) |
Nov 07, 2016 | 22.15 | 22.36 | 22.15 | 22.32 | 1,305,604 | +0.41(+1.86%) |
Nov 04, 2016 | 21.84 | 21.97 | 21.73 | 21.91 | 1,551,312 | -0.01(-0.05%) |
Nov 03, 2016 | 21.90 | 22.00 | 21.78 | 21.92 | 1,154,561 | +0.09(+0.41%) |
Nov 02, 2016 | 22.10 | 22.14 | 21.79 | 21.83 | 1,553,177 | -0.36(-1.61%) |
Nov 01, 2016 | 22.45 | 22.52 | 22.09 | 22.19 | 2,103,997 | -0.24(-1.08%) |
Oct 31, 2016 | 22.54 | 22.61 | 22.41 | 22.43 | 1,324,530 | -0.14(-0.62%) |
Oct 28, 2016 | 22.53 | 22.63 | 22.46 | 22.57 | 1,198,312 | +0.03(+0.15%) |
Oct 27, 2016 | 22.65 | 22.65 | 22.48 | 22.54 | 967,931 | +0.02(+0.11%) |
Oct 26, 2016 | 22.46 | 22.65 | 22.45 | 22.51 | 1,108,159 | -0.01(-0.05%) |
Oct 25, 2016 | 22.56 | 22.63 | 22.47 | 22.52 | 1,083,915 | +0.01(+0.07%) |
Oct 24, 2016 | 22.66 | 22.66 | 22.47 | 22.51 | 1,010,589 | -0.08(-0.37%) |
Oct 21, 2016 | 22.58 | 22.62 | 22.47 | 22.59 | 1,420,131 | -0.19(-0.85%) |
Oct 20, 2016 | 22.91 | 22.96 | 22.78 | 22.79 | 1,099,774 | -0.24(-1.04%) |
Oct 19, 2016 | 23.09 | 23.26 | 23.02 | 23.03 | 1,877,616 | -0.03(-0.12%) |
Oct 18, 2016 | 22.99 | 23.12 | 22.91 | 23.05 | 1,271,133 | +0.23(+1.00%) |
Oct 17, 2016 | 22.82 | 22.89 | 22.77 | 22.83 | 884,077 | +0.00(+0.01%) |
Oct 14, 2016 | 22.94 | 23.05 | 22.75 | 22.82 | 1,409,741 | +0.10(+0.45%) |
Oct 13, 2016 | 22.41 | 22.75 | 22.38 | 22.72 | 2,702,010 | +0.14(+0.64%) |
Oct 12, 2016 | 22.49 | 22.69 | 22.40 | 22.58 | 2,198,194 | +0.09(+0.39%) |
Oct 11, 2016 | 22.61 | 22.65 | 22.41 | 22.49 | 1,780,086 | -0.14(-0.62%) |
Oct 10, 2016 | 22.57 | 22.77 | 22.54 | 22.63 | 883,917 | +0.16(+0.71%) |
Oct 07, 2016 | 22.58 | 22.62 | 22.35 | 22.47 | 1,602,724 | -0.10(-0.44%) |
Oct 06, 2016 | 22.66 | 22.71 | 22.50 | 22.57 | 1,418,286 | -0.11(-0.50%) |
Oct 05, 2016 | 22.71 | 22.86 | 22.65 | 22.69 | 2,099,431 | -0.01(-0.03%) |
Oct 04, 2016 | 23.03 | 23.04 | 22.61 | 22.69 | 2,173,660 | -0.34(-1.49%) |
Oct 03, 2016 | 23.12 | 23.22 | 23.01 | 23.04 | 1,731,863 | -0.16(-0.70%) |
Sep 30, 2016 | 23.15 | 23.30 | 23.11 | 23.20 | 1,564,647 | +0.22(+0.98%) |
Sep 29, 2016 | 23.14 | 23.28 | 22.90 | 22.97 | 1,414,353 | -0.14(-0.60%) |
Sep 28, 2016 | 22.86 | 23.15 | 22.75 | 23.11 | 1,068,378 | +0.31(+1.35%) |
Sep 27, 2016 | 22.64 | 22.85 | 22.57 | 22.80 | 1,117,904 | +0.07(+0.33%) |
Sep 26, 2016 | 22.94 | 22.96 | 22.68 | 22.73 | 1,841,280 | -0.16(-0.68%) |
Sep 23, 2016 | 23.04 | 23.06 | 22.80 | 22.88 | 1,435,650 | -0.30(-1.31%) |
Sep 22, 2016 | 23.26 | 23.34 | 23.15 | 23.19 | 1,168,094 | +0.17(+0.76%) |
Sep 21, 2016 | 22.80 | 23.02 | 22.67 | 23.01 | 1,750,711 | +0.44(+1.93%) |
Sep 20, 2016 | 22.54 | 22.65 | 22.54 | 22.58 | 1,068,835 | +0.07(+0.31%) |
Sep 19, 2016 | 22.64 | 22.74 | 22.47 | 22.51 | 1,288,107 | +0.02(+0.09%) |
Sep 16, 2016 | 22.60 | 22.65 | 22.46 | 22.49 | 1,298,326 | -0.29(-1.27%) |
Sep 15, 2016 | 22.59 | 22.89 | 22.59 | 22.77 | 1,107,521 | +0.14(+0.64%) |
Sep 14, 2016 | 22.62 | 22.80 | 22.55 | 22.63 | 1,253,339 | +0.01(+0.03%) |
Sep 13, 2016 | 22.85 | 22.85 | 22.60 | 22.62 | 2,140,995 | -0.44(-1.89%) |
Sep 12, 2016 | 23.00 | 23.10 | 22.92 | 23.06 | 2,030,495 | -0.14(-0.58%) |
Sep 09, 2016 | 23.43 | 23.43 | 23.09 | 23.20 | 1,849,865 | -0.39(-1.67%) |
Sep 08, 2016 | 23.69 | 23.75 | 23.57 | 23.59 | 870,449 | -0.11(-0.47%) |
Sep 07, 2016 | 23.80 | 23.89 | 23.58 | 23.70 | 1,698,092 | -0.08(-0.35%) |
Sep 06, 2016 | 23.73 | 23.84 | 23.63 | 23.79 | 1,803,825 | +0.14(+0.61%) |
Sep 02, 2016 | 23.63 | 23.64 | 23.64 | 23.64 | 2,120,506 | +0.16(+0.70%) |