Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.11 | 22.29 | 22.11 | 22.20 | 1,684,866 | +0.19(+0.86%) |
Nov 29, 2016 | 22.03 | 22.08 | 21.87 | 22.01 | 5,131,443 | -0.24(-1.06%) |
Nov 28, 2016 | 22.34 | 22.34 | 22.24 | 22.25 | 1,228,821 | -0.05(-0.21%) |
Nov 25, 2016 | 22.29 | 22.33 | 22.27 | 22.29 | 540,249 | +0.04(+0.18%) |
Nov 23, 2016 | 22.25 | 22.25 | 22.25 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 22.18 | 22.29 | 22.10 | 22.26 | 4,856,148 | +0.30(+1.36%) |
Nov 21, 2016 | 21.85 | 21.99 | 21.85 | 21.96 | 1,413,509 | +0.36(+1.67%) |
Nov 18, 2016 | 21.63 | 21.66 | 21.48 | 21.60 | 1,046,771 | -0.08(-0.36%) |
Nov 17, 2016 | 21.79 | 21.89 | 21.62 | 21.68 | 1,452,787 | -0.03(-0.14%) |
Nov 16, 2016 | 21.82 | 21.82 | 21.62 | 21.71 | 1,328,423 | -0.20(-0.90%) |
Nov 15, 2016 | 21.66 | 21.93 | 21.59 | 21.91 | 1,103,462 | +0.09(+0.40%) |
Nov 14, 2016 | 21.73 | 21.84 | 21.56 | 21.82 | 1,211,383 | +0.12(+0.54%) |
Nov 11, 2016 | 22.07 | 22.07 | 21.60 | 21.71 | 650,794 | -0.43(-1.95%) |
Nov 10, 2016 | 22.36 | 22.40 | 22.09 | 22.14 | 814,332 | -0.05(-0.25%) |
Nov 09, 2016 | 21.89 | 22.29 | 21.89 | 22.19 | 759,022 | +0.28(+1.29%) |
Nov 08, 2016 | 21.63 | 21.99 | 21.63 | 21.91 | 851,419 | +0.26(+1.20%) |
Nov 07, 2016 | 21.59 | 21.66 | 21.53 | 21.65 | 603,126 | +0.38(+1.81%) |
Nov 04, 2016 | 21.28 | 21.38 | 21.25 | 21.27 | 1,485,785 | -0.15(-0.70%) |
Nov 03, 2016 | 21.47 | 21.55 | 21.38 | 21.41 | 698,703 | -0.05(-0.22%) |
Nov 02, 2016 | 21.57 | 21.69 | 21.45 | 21.46 | 1,346,103 | -0.12(-0.55%) |
Nov 01, 2016 | 21.65 | 21.76 | 21.49 | 21.58 | 719,950 | +0.05(+0.22%) |
Oct 31, 2016 | 21.43 | 21.56 | 21.40 | 21.53 | 957,505 | +0.10(+0.48%) |
Oct 28, 2016 | 21.38 | 21.54 | 21.38 | 21.43 | 1,428,794 | +0.03(+0.15%) |
Oct 27, 2016 | 21.51 | 21.52 | 21.37 | 21.40 | 797,860 | -0.06(-0.29%) |
Oct 26, 2016 | 21.41 | 21.55 | 21.36 | 21.46 | 677,443 | -0.11(-0.51%) |
Oct 25, 2016 | 21.48 | 21.63 | 21.48 | 21.57 | 1,173,045 | +0.20(+0.95%) |
Oct 24, 2016 | 21.48 | 21.52 | 21.25 | 21.37 | 493,898 | -0.09(-0.40%) |
Oct 21, 2016 | 21.34 | 21.47 | 21.28 | 21.45 | 318,198 | +0.02(+0.07%) |
Oct 20, 2016 | 21.36 | 21.47 | 21.24 | 21.44 | 469,748 | +0.02(+0.07%) |
Oct 19, 2016 | 21.31 | 21.49 | 21.27 | 21.42 | 512,313 | +0.20(+0.92%) |
Oct 18, 2016 | 21.23 | 21.31 | 21.13 | 21.23 | 673,875 | +0.31(+1.46%) |
Oct 17, 2016 | 20.96 | 21.01 | 20.90 | 20.92 | 686,348 | -0.01(-0.04%) |
Oct 14, 2016 | 21.14 | 21.21 | 20.93 | 20.93 | 868,253 | -0.12(-0.56%) |
Oct 13, 2016 | 20.88 | 21.12 | 20.79 | 21.05 | 682,268 | -0.16(-0.74%) |
Oct 12, 2016 | 21.16 | 21.29 | 21.09 | 21.20 | 423,094 | +0.09(+0.41%) |
Oct 11, 2016 | 21.40 | 21.40 | 21.04 | 21.12 | 742,488 | -0.35(-1.65%) |
Oct 10, 2016 | 21.38 | 21.52 | 21.38 | 21.47 | 253,451 | +0.21(+1.00%) |
Oct 07, 2016 | 21.41 | 21.47 | 21.11 | 21.26 | 496,920 | -0.09(-0.44%) |
Oct 06, 2016 | 21.37 | 21.40 | 21.26 | 21.35 | 296,086 | -0.09(-0.40%) |
Oct 05, 2016 | 21.41 | 21.49 | 21.29 | 21.44 | 416,001 | +0.21(+1.00%) |
Oct 04, 2016 | 21.60 | 21.60 | 21.17 | 21.23 | 873,753 | -0.35(-1.64%) |
Oct 03, 2016 | 21.57 | 21.63 | 21.51 | 21.58 | 675,487 | -0.02(-0.11%) |
Sep 30, 2016 | 21.61 | 21.69 | 21.53 | 21.60 | 555,347 | +0.12(+0.55%) |
Sep 29, 2016 | 21.62 | 21.74 | 21.38 | 21.49 | 825,739 | -0.05(-0.25%) |
Sep 28, 2016 | 21.09 | 21.56 | 21.00 | 21.54 | 1,072,009 | +0.50(+2.39%) |
Sep 27, 2016 | 20.95 | 21.08 | 20.85 | 21.04 | 1,005,454 | -0.02(-0.11%) |
Sep 26, 2016 | 21.18 | 21.24 | 21.05 | 21.06 | 638,470 | -0.16(-0.74%) |
Sep 23, 2016 | 21.38 | 21.44 | 21.19 | 21.22 | 1,545,800 | -0.21(-0.99%) |
Sep 22, 2016 | 21.50 | 21.62 | 21.38 | 21.43 | 1,284,223 | +0.26(+1.21%) |
Sep 21, 2016 | 20.74 | 21.18 | 20.74 | 21.17 | 832,680 | +0.58(+2.83%) |
Sep 20, 2016 | 20.65 | 20.70 | 20.56 | 20.59 | 500,010 | +0.00(+0.00%) |
Sep 19, 2016 | 20.69 | 20.75 | 20.55 | 20.59 | 306,366 | +0.18(+0.87%) |
Sep 16, 2016 | 20.47 | 20.50 | 20.33 | 20.41 | 477,167 | -0.21(-1.02%) |
Sep 15, 2016 | 20.49 | 20.71 | 20.40 | 20.62 | 396,910 | +0.15(+0.72%) |
Sep 14, 2016 | 20.55 | 20.69 | 20.42 | 20.48 | 4,123,109 | -0.05(-0.27%) |
Sep 13, 2016 | 20.90 | 20.90 | 20.44 | 20.53 | 475,787 | -0.65(-3.06%) |
Sep 12, 2016 | 20.77 | 21.23 | 20.77 | 21.18 | 733,433 | +0.19(+0.89%) |
Sep 09, 2016 | 21.41 | 21.41 | 20.98 | 20.99 | 549,187 | -0.59(-2.75%) |
Sep 08, 2016 | 21.59 | 21.66 | 21.46 | 21.59 | 459,556 | +0.02(+0.11%) |
Sep 07, 2016 | 21.59 | 21.63 | 21.48 | 21.56 | 498,259 | -0.04(-0.18%) |
Sep 06, 2016 | 21.39 | 21.60 | 21.35 | 21.60 | 8,255,399 | +0.37(+1.73%) |
Sep 02, 2016 | 21.20 | 21.23 | 21.23 | 21.23 | 333,827 | +0.33(+1.57%) |