Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.34 | 21.50 | 21.09 | 21.28 | 4,495,109 | -0.32(-1.47%) |
Nov 29, 2016 | 21.24 | 21.65 | 21.24 | 21.60 | 3,888,622 | +0.36(+1.69%) |
Nov 28, 2016 | 21.07 | 21.39 | 21.04 | 21.24 | 4,409,866 | +0.33(+1.60%) |
Nov 25, 2016 | 20.72 | 21.08 | 20.72 | 20.90 | 1,662,644 | +0.21(+1.01%) |
Nov 23, 2016 | 20.69 | 20.69 | 20.69 | 0 | +0.08(+0.37%) | |
Nov 22, 2016 | 20.43 | 20.75 | 20.39 | 20.62 | 3,700,384 | +0.19(+0.94%) |
Nov 21, 2016 | 20.44 | 20.55 | 20.34 | 20.43 | 5,220,596 | +0.12(+0.58%) |
Nov 18, 2016 | 19.91 | 20.34 | 19.83 | 20.31 | 3,531,996 | +0.45(+2.28%) |
Nov 17, 2016 | 20.07 | 20.27 | 19.73 | 19.86 | 3,394,776 | -0.21(-1.04%) |
Nov 16, 2016 | 19.91 | 20.10 | 19.82 | 20.07 | 3,305,509 | +0.09(+0.46%) |
Nov 15, 2016 | 19.94 | 20.13 | 19.74 | 19.98 | 4,114,265 | +0.18(+0.93%) |
Nov 14, 2016 | 19.63 | 19.89 | 19.22 | 19.79 | 8,298,195 | +0.38(+1.98%) |
Nov 11, 2016 | 19.61 | 19.85 | 19.15 | 19.41 | 6,857,307 | -0.22(-1.14%) |
Nov 10, 2016 | 20.44 | 20.47 | 19.61 | 19.63 | 5,257,296 | -0.86(-4.21%) |
Nov 09, 2016 | 20.73 | 20.81 | 20.44 | 20.49 | 3,179,101 | -0.66(-3.14%) |
Nov 08, 2016 | 20.84 | 21.22 | 20.84 | 21.16 | 2,121,887 | +0.33(+1.59%) |
Nov 07, 2016 | 20.83 | 20.88 | 20.72 | 20.83 | 3,839,490 | +0.32(+1.58%) |
Nov 04, 2016 | 20.50 | 20.56 | 20.34 | 20.50 | 3,456,870 | +0.01(+0.04%) |
Nov 03, 2016 | 20.68 | 20.84 | 20.49 | 20.49 | 2,385,179 | -0.19(-0.92%) |
Nov 02, 2016 | 21.07 | 21.11 | 20.65 | 20.68 | 2,216,337 | -0.38(-1.81%) |
Nov 01, 2016 | 21.64 | 21.64 | 20.92 | 21.07 | 3,052,724 | -0.64(-2.94%) |
Oct 31, 2016 | 21.22 | 21.77 | 21.05 | 21.71 | 3,725,275 | +0.63(+2.99%) |
Oct 28, 2016 | 21.07 | 21.30 | 20.99 | 21.07 | 2,528,170 | -0.01(-0.04%) |
Oct 27, 2016 | 21.61 | 21.61 | 21.02 | 21.08 | 5,647,445 | -0.07(-0.31%) |
Oct 26, 2016 | 21.43 | 21.49 | 21.07 | 21.15 | 3,375,899 | -0.43(-2.00%) |
Oct 25, 2016 | 21.49 | 21.73 | 21.41 | 21.58 | 3,326,418 | +0.04(+0.19%) |
Oct 24, 2016 | 21.88 | 21.88 | 21.51 | 21.54 | 2,582,737 | +0.09(+0.43%) |
Oct 21, 2016 | 21.47 | 21.57 | 21.39 | 21.45 | 3,211,706 | -0.16(-0.73%) |
Oct 20, 2016 | 21.62 | 21.78 | 21.56 | 21.61 | 3,470,922 | +0.00(+0.00%) |
Oct 19, 2016 | 21.51 | 21.70 | 21.42 | 21.61 | 2,971,129 | +0.12(+0.58%) |
Oct 18, 2016 | 21.64 | 21.67 | 21.42 | 21.48 | 3,965,421 | +0.05(+0.23%) |
Oct 17, 2016 | 21.36 | 21.66 | 21.32 | 21.43 | 2,593,474 | +0.13(+0.62%) |
Oct 14, 2016 | 21.36 | 21.52 | 21.16 | 21.30 | 3,254,737 | -0.03(-0.16%) |
Oct 13, 2016 | 21.15 | 21.42 | 21.09 | 21.33 | 2,939,669 | +0.13(+0.63%) |
Oct 12, 2016 | 21.07 | 21.23 | 20.98 | 21.20 | 2,640,373 | +0.16(+0.75%) |
Oct 11, 2016 | 21.21 | 21.29 | 20.97 | 21.04 | 2,552,758 | -0.20(-0.94%) |
Oct 10, 2016 | 21.23 | 21.50 | 21.17 | 21.24 | 2,309,845 | +0.07(+0.31%) |
Oct 07, 2016 | 21.33 | 21.66 | 21.13 | 21.17 | 2,674,746 | -0.07(-0.31%) |
Oct 06, 2016 | 21.27 | 21.40 | 20.92 | 21.24 | 3,379,342 | -0.07(-0.35%) |
Oct 05, 2016 | 21.95 | 22.12 | 21.32 | 21.32 | 3,834,845 | -0.55(-2.51%) |
Oct 04, 2016 | 22.28 | 22.29 | 21.75 | 21.86 | 3,133,257 | -0.40(-1.79%) |
Oct 03, 2016 | 22.58 | 22.63 | 22.18 | 22.26 | 2,911,670 | -0.42(-1.87%) |
Sep 30, 2016 | 22.98 | 23.10 | 22.68 | 22.68 | 2,666,325 | -0.16(-0.69%) |
Sep 29, 2016 | 22.92 | 22.95 | 22.62 | 22.84 | 2,323,391 | -0.18(-0.79%) |
Sep 28, 2016 | 22.83 | 23.03 | 22.70 | 23.02 | 1,993,924 | +0.27(+1.17%) |
Sep 27, 2016 | 23.04 | 23.12 | 22.67 | 22.76 | 1,709,498 | -0.25(-1.08%) |
Sep 26, 2016 | 22.82 | 23.09 | 22.73 | 23.01 | 1,559,926 | +0.17(+0.73%) |
Sep 23, 2016 | 22.66 | 22.96 | 22.56 | 22.84 | 2,685,650 | +0.10(+0.44%) |
Sep 22, 2016 | 22.81 | 22.98 | 22.70 | 22.74 | 5,394,607 | +0.17(+0.74%) |
Sep 21, 2016 | 22.32 | 22.60 | 21.90 | 22.58 | 4,833,987 | +0.25(+1.12%) |
Sep 20, 2016 | 22.41 | 22.41 | 22.20 | 22.33 | 4,517,469 | +0.11(+0.49%) |
Sep 19, 2016 | 22.15 | 22.41 | 22.15 | 22.22 | 2,757,973 | +0.07(+0.30%) |
Sep 16, 2016 | 22.05 | 22.20 | 21.94 | 22.15 | 13,626,374 | +0.07(+0.30%) |
Sep 15, 2016 | 22.02 | 22.15 | 21.94 | 22.09 | 2,083,022 | +0.07(+0.34%) |
Sep 14, 2016 | 22.01 | 22.16 | 21.92 | 22.01 | 2,481,963 | +0.08(+0.38%) |
Sep 13, 2016 | 22.41 | 22.41 | 21.93 | 21.93 | 3,133,010 | -0.57(-2.55%) |
Sep 12, 2016 | 22.13 | 22.64 | 21.83 | 22.50 | 2,631,688 | +0.28(+1.27%) |
Sep 09, 2016 | 22.93 | 22.96 | 22.22 | 22.22 | 2,965,523 | -1.01(-4.36%) |
Sep 08, 2016 | 23.37 | 23.37 | 23.11 | 23.23 | 2,538,519 | -0.27(-1.13%) |
Sep 07, 2016 | 23.46 | 23.56 | 23.24 | 23.50 | 3,908,023 | +0.01(+0.04%) |
Sep 06, 2016 | 23.53 | 23.61 | 23.30 | 23.49 | 3,363,132 | +0.01(+0.04%) |
Sep 02, 2016 | 23.24 | 23.48 | 23.48 | 23.48 | 3,353,013 | +0.23(+1.00%) |