Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.62 | 21.63 | 21.25 | 21.29 | 1,060,205 | -0.27(-1.26%) |
Nov 29, 2016 | 21.57 | 21.70 | 21.55 | 21.56 | 2,137,759 | +0.03(+0.13%) |
Nov 28, 2016 | 21.73 | 21.74 | 21.52 | 21.53 | 4,241,728 | -0.23(-1.08%) |
Nov 25, 2016 | 21.75 | 21.78 | 21.69 | 21.77 | 228,489 | +0.12(+0.54%) |
Nov 23, 2016 | 21.65 | 21.65 | 21.65 | 0 | +0.25(+1.18%) | |
Nov 22, 2016 | 21.75 | 21.75 | 21.16 | 21.40 | 1,257,616 | -0.61(-2.79%) |
Nov 21, 2016 | 22.02 | 22.08 | 21.95 | 22.01 | 974,660 | +0.06(+0.27%) |
Nov 18, 2016 | 22.16 | 22.16 | 21.90 | 21.95 | 632,137 | -0.14(-0.65%) |
Nov 17, 2016 | 21.96 | 22.10 | 21.89 | 22.10 | 553,979 | +0.23(+1.04%) |
Nov 16, 2016 | 21.80 | 21.91 | 21.75 | 21.87 | 629,407 | +0.06(+0.28%) |
Nov 15, 2016 | 21.42 | 21.84 | 21.42 | 21.81 | 1,165,821 | +0.45(+2.09%) |
Nov 14, 2016 | 21.90 | 21.90 | 21.34 | 21.36 | 1,625,727 | -0.48(-2.22%) |
Nov 11, 2016 | 22.07 | 22.07 | 21.79 | 21.85 | 2,077,801 | -0.23(-1.06%) |
Nov 10, 2016 | 22.16 | 22.29 | 21.94 | 22.08 | 4,113,322 | +0.10(+0.46%) |
Nov 09, 2016 | 22.19 | 22.21 | 21.60 | 21.98 | 5,447,219 | -0.25(-1.14%) |
Nov 08, 2016 | 22.11 | 22.36 | 21.98 | 22.23 | 580,875 | +0.08(+0.35%) |
Nov 07, 2016 | 21.92 | 22.18 | 21.92 | 22.15 | 571,784 | +0.45(+2.07%) |
Nov 04, 2016 | 21.55 | 21.89 | 21.55 | 21.71 | 3,281,069 | +0.21(+0.97%) |
Nov 03, 2016 | 21.47 | 21.70 | 21.47 | 21.50 | 2,738,818 | +0.09(+0.42%) |
Nov 02, 2016 | 21.52 | 21.64 | 21.41 | 21.41 | 2,238,607 | -0.17(-0.81%) |
Nov 01, 2016 | 21.88 | 21.91 | 21.46 | 21.58 | 2,452,428 | -0.26(-1.18%) |
Oct 31, 2016 | 21.78 | 21.87 | 21.65 | 21.84 | 1,332,760 | -0.10(-0.44%) |
Oct 28, 2016 | 21.80 | 22.12 | 21.75 | 21.93 | 1,452,680 | +0.13(+0.59%) |
Oct 27, 2016 | 22.05 | 22.11 | 21.79 | 21.81 | 1,525,613 | -0.16(-0.74%) |
Oct 26, 2016 | 22.36 | 22.36 | 21.91 | 21.97 | 4,103,620 | -0.61(-2.70%) |
Oct 25, 2016 | 22.95 | 22.95 | 22.55 | 22.58 | 599,978 | -0.41(-1.80%) |
Oct 24, 2016 | 23.02 | 23.08 | 22.99 | 22.99 | 407,940 | +0.09(+0.40%) |
Oct 21, 2016 | 22.91 | 22.92 | 22.79 | 22.90 | 326,824 | -0.13(-0.58%) |
Oct 20, 2016 | 22.91 | 23.09 | 22.86 | 23.04 | 366,005 | +0.15(+0.66%) |
Oct 19, 2016 | 23.02 | 23.04 | 22.87 | 22.89 | 246,276 | -0.15(-0.64%) |
Oct 18, 2016 | 22.95 | 23.09 | 22.86 | 23.03 | 460,720 | +0.26(+1.14%) |
Oct 17, 2016 | 22.83 | 22.85 | 22.76 | 22.77 | 641,246 | -0.07(-0.30%) |
Oct 14, 2016 | 23.02 | 23.05 | 22.83 | 22.84 | 287,600 | -0.07(-0.30%) |
Oct 13, 2016 | 22.83 | 22.98 | 22.77 | 22.91 | 692,965 | -0.06(-0.27%) |
Oct 12, 2016 | 23.00 | 23.07 | 22.95 | 22.97 | 332,432 | +0.00(+0.02%) |
Oct 11, 2016 | 23.61 | 23.68 | 22.84 | 22.97 | 999,500 | -0.74(-3.13%) |
Oct 10, 2016 | 23.57 | 23.79 | 23.57 | 23.71 | 535,420 | +0.21(+0.88%) |
Oct 07, 2016 | 23.51 | 23.56 | 23.35 | 23.50 | 399,003 | +0.01(+0.06%) |
Oct 06, 2016 | 23.45 | 23.53 | 23.34 | 23.49 | 380,839 | +0.02(+0.10%) |
Oct 05, 2016 | 23.40 | 23.50 | 23.39 | 23.47 | 2,663,359 | +0.13(+0.56%) |
Oct 04, 2016 | 23.51 | 23.54 | 23.22 | 23.34 | 496,696 | -0.15(-0.63%) |
Oct 03, 2016 | 23.47 | 23.49 | 23.34 | 23.48 | 388,479 | -0.06(-0.25%) |
Sep 30, 2016 | 23.29 | 23.62 | 23.29 | 23.54 | 469,342 | +0.31(+1.35%) |
Sep 29, 2016 | 23.56 | 23.56 | 23.11 | 23.23 | 446,892 | -0.33(-1.42%) |
Sep 28, 2016 | 23.62 | 23.62 | 23.43 | 23.56 | 493,435 | -0.01(-0.03%) |
Sep 27, 2016 | 23.31 | 23.58 | 23.29 | 23.57 | 305,016 | +0.26(+1.13%) |
Sep 26, 2016 | 23.44 | 23.45 | 23.27 | 23.30 | 660,898 | -0.24(-1.01%) |
Sep 23, 2016 | 23.61 | 23.65 | 23.47 | 23.54 | 745,030 | -0.11(-0.47%) |
Sep 22, 2016 | 23.57 | 23.69 | 23.53 | 23.66 | 1,377,375 | +0.22(+0.94%) |
Sep 21, 2016 | 23.21 | 23.47 | 23.03 | 23.44 | 856,317 | +0.28(+1.21%) |
Sep 20, 2016 | 23.25 | 23.28 | 23.14 | 23.16 | 466,744 | +0.04(+0.17%) |
Sep 19, 2016 | 23.12 | 23.27 | 23.07 | 23.12 | 843,593 | +0.03(+0.15%) |
Sep 16, 2016 | 22.95 | 23.11 | 22.94 | 23.08 | 415,391 | +0.07(+0.29%) |
Sep 15, 2016 | 22.65 | 23.10 | 22.64 | 23.02 | 3,212,840 | +0.35(+1.56%) |
Sep 14, 2016 | 22.61 | 22.76 | 22.57 | 22.66 | 1,321,998 | +0.07(+0.31%) |
Sep 13, 2016 | 22.78 | 22.82 | 22.52 | 22.59 | 1,186,815 | -0.35(-1.52%) |
Sep 12, 2016 | 22.53 | 22.98 | 22.52 | 22.94 | 935,263 | +0.32(+1.39%) |
Sep 09, 2016 | 23.19 | 23.19 | 22.63 | 22.63 | 1,110,546 | -0.69(-2.97%) |
Sep 08, 2016 | 23.30 | 23.37 | 23.29 | 23.32 | 364,879 | -0.02(-0.08%) |
Sep 07, 2016 | 23.34 | 23.40 | 23.28 | 23.34 | 901,530 | -0.01(-0.06%) |
Sep 06, 2016 | 23.33 | 23.36 | 23.20 | 23.35 | 708,991 | +0.07(+0.31%) |
Sep 02, 2016 | 23.26 | 23.28 | 23.28 | 23.28 | 734,494 | +0.08(+0.35%) |