Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.45 | 22.72 | 22.29 | 22.57 | 54,858,452 | +0.15(+0.69%) |
Nov 29, 2016 | 22.36 | 22.45 | 22.19 | 22.41 | 30,823,436 | +0.27(+1.20%) |
Nov 28, 2016 | 22.25 | 22.35 | 22.12 | 22.14 | 25,228,896 | -0.11(-0.47%) |
Nov 25, 2016 | 22.19 | 22.29 | 22.15 | 22.25 | 14,887,674 | +0.19(+0.86%) |
Nov 23, 2016 | 22.06 | 22.06 | 22.06 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.42 | 22.46 | 21.80 | 22.00 | 37,649,280 | -0.17(-0.76%) |
Nov 21, 2016 | 22.12 | 22.25 | 22.11 | 22.17 | 31,113,712 | +0.06(+0.29%) |
Nov 18, 2016 | 22.43 | 22.43 | 22.07 | 22.10 | 34,404,936 | -0.18(-0.79%) |
Nov 17, 2016 | 22.47 | 22.55 | 22.24 | 22.28 | 37,160,120 | -0.16(-0.72%) |
Nov 16, 2016 | 22.61 | 22.70 | 22.42 | 22.44 | 32,245,856 | -0.19(-0.84%) |
Nov 15, 2016 | 23.00 | 23.00 | 22.38 | 22.63 | 42,177,348 | -0.11(-0.46%) |
Nov 14, 2016 | 23.06 | 23.10 | 22.56 | 22.73 | 43,482,580 | -0.15(-0.64%) |
Nov 11, 2016 | 23.32 | 23.41 | 22.60 | 22.88 | 50,993,476 | -0.63(-2.69%) |
Nov 10, 2016 | 23.39 | 23.75 | 23.06 | 23.51 | 95,808,712 | +0.96(+4.27%) |
Nov 09, 2016 | 23.18 | 23.43 | 22.12 | 22.55 | 169,078,336 | +1.49(+7.07%) |
Nov 08, 2016 | 21.15 | 21.38 | 21.04 | 21.06 | 50,427,856 | -0.07(-0.32%) |
Nov 07, 2016 | 21.03 | 21.17 | 20.92 | 21.13 | 44,360,820 | +0.26(+1.27%) |
Nov 04, 2016 | 20.80 | 21.12 | 20.80 | 20.87 | 50,361,016 | +0.08(+0.37%) |
Nov 03, 2016 | 21.35 | 21.35 | 20.75 | 20.79 | 52,230,740 | -0.51(-2.42%) |
Nov 02, 2016 | 21.55 | 21.59 | 21.12 | 21.30 | 51,868,600 | -0.31(-1.42%) |
Nov 01, 2016 | 21.52 | 22.06 | 21.39 | 21.61 | 78,140,608 | -0.45(-2.02%) |
Oct 31, 2016 | 22.29 | 22.29 | 21.99 | 22.06 | 51,673,364 | -0.15(-0.69%) |
Oct 28, 2016 | 22.62 | 22.65 | 22.17 | 22.21 | 40,987,644 | -0.38(-1.69%) |
Oct 27, 2016 | 22.66 | 22.82 | 22.51 | 22.59 | 26,242,586 | +0.06(+0.25%) |
Oct 26, 2016 | 22.45 | 22.67 | 22.36 | 22.54 | 24,588,948 | +0.08(+0.37%) |
Oct 25, 2016 | 22.27 | 22.51 | 22.25 | 22.45 | 27,799,960 | +0.10(+0.47%) |
Oct 24, 2016 | 22.47 | 22.51 | 22.29 | 22.35 | 28,159,426 | -0.03(-0.16%) |
Oct 21, 2016 | 22.55 | 22.57 | 22.38 | 22.38 | 27,079,522 | -0.25(-1.11%) |
Oct 20, 2016 | 22.60 | 22.77 | 22.60 | 22.63 | 27,737,144 | -0.04(-0.18%) |
Oct 19, 2016 | 22.78 | 22.85 | 22.60 | 22.67 | 23,526,082 | -0.06(-0.28%) |
Oct 18, 2016 | 22.77 | 22.86 | 22.68 | 22.74 | 21,312,320 | +0.13(+0.58%) |
Oct 17, 2016 | 22.66 | 22.75 | 22.59 | 22.61 | 24,331,318 | -0.11(-0.49%) |
Oct 14, 2016 | 22.77 | 22.88 | 22.72 | 22.72 | 22,384,452 | -0.07(-0.31%) |
Oct 13, 2016 | 22.65 | 22.88 | 22.62 | 22.79 | 34,766,800 | -0.22(-0.94%) |
Oct 12, 2016 | 23.05 | 23.12 | 22.91 | 23.00 | 21,765,206 | -0.04(-0.18%) |
Oct 11, 2016 | 23.34 | 23.35 | 22.91 | 23.04 | 24,916,980 | -0.33(-1.43%) |
Oct 10, 2016 | 23.41 | 23.54 | 23.35 | 23.38 | 23,554,792 | +0.03(+0.15%) |
Oct 07, 2016 | 23.44 | 23.65 | 23.25 | 23.34 | 21,306,684 | -0.06(-0.27%) |
Oct 06, 2016 | 23.50 | 23.51 | 23.28 | 23.41 | 22,929,710 | -0.17(-0.74%) |
Oct 05, 2016 | 23.46 | 23.63 | 23.43 | 23.58 | 20,049,572 | +0.13(+0.53%) |
Oct 04, 2016 | 23.38 | 23.58 | 23.31 | 23.45 | 30,050,106 | +0.03(+0.12%) |
Oct 03, 2016 | 23.46 | 23.46 | 23.22 | 23.43 | 25,728,996 | -0.13(-0.56%) |
Sep 30, 2016 | 23.26 | 23.66 | 23.23 | 23.56 | 41,018,396 | +0.38(+1.65%) |
Sep 29, 2016 | 23.61 | 23.70 | 23.16 | 23.18 | 35,919,200 | -0.47(-1.97%) |
Sep 28, 2016 | 23.54 | 23.65 | 23.43 | 23.64 | 20,566,292 | +0.11(+0.47%) |
Sep 27, 2016 | 23.50 | 23.57 | 23.29 | 23.53 | 22,398,590 | +0.13(+0.56%) |
Sep 26, 2016 | 23.59 | 23.66 | 23.25 | 23.40 | 42,449,568 | -0.43(-1.81%) |
Sep 23, 2016 | 23.76 | 23.91 | 23.66 | 23.83 | 18,600,014 | +0.08(+0.32%) |
Sep 22, 2016 | 23.88 | 23.95 | 23.70 | 23.75 | 24,062,788 | -0.09(-0.38%) |
Sep 21, 2016 | 23.58 | 23.88 | 23.47 | 23.84 | 22,362,274 | +0.33(+1.39%) |
Sep 20, 2016 | 23.54 | 23.61 | 23.37 | 23.52 | 20,290,986 | +0.11(+0.48%) |
Sep 19, 2016 | 23.64 | 23.67 | 23.36 | 23.41 | 25,220,960 | -0.20(-0.85%) |
Sep 16, 2016 | 23.78 | 23.80 | 23.53 | 23.61 | 36,828,096 | -0.14(-0.59%) |
Sep 15, 2016 | 23.57 | 23.88 | 23.34 | 23.75 | 29,979,248 | +0.14(+0.59%) |
Sep 14, 2016 | 23.73 | 23.89 | 23.55 | 23.61 | 27,178,764 | -0.07(-0.29%) |
Sep 13, 2016 | 23.95 | 23.95 | 23.54 | 23.68 | 29,843,746 | -0.42(-1.76%) |
Sep 12, 2016 | 23.65 | 24.16 | 23.61 | 24.10 | 27,926,142 | +0.38(+1.61%) |
Sep 09, 2016 | 24.03 | 24.06 | 23.71 | 23.72 | 32,185,240 | -0.43(-1.79%) |
Sep 08, 2016 | 24.14 | 24.21 | 24.08 | 24.15 | 26,212,198 | -0.08(-0.34%) |
Sep 07, 2016 | 24.15 | 24.27 | 24.12 | 24.23 | 21,300,658 | +0.05(+0.20%) |
Sep 06, 2016 | 24.26 | 24.34 | 24.17 | 24.18 | 24,392,272 | +0.00(+0.00%) |
Sep 02, 2016 | 24.19 | 24.18 | 24.18 | 24.18 | 20,754,732 | +0.06(+0.26%) |