Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.64 | 24.33 | 23.53 | 23.91 | 8,127,222 | +1.38(+6.13%) |
Nov 29, 2016 | 22.72 | 22.72 | 22.20 | 22.53 | 4,537,456 | -0.53(-2.31%) |
Nov 28, 2016 | 23.66 | 23.66 | 23.02 | 23.06 | 3,300,305 | -0.34(-1.44%) |
Nov 25, 2016 | 23.47 | 23.61 | 23.28 | 23.40 | 1,674,891 | -0.26(-1.11%) |
Nov 23, 2016 | 23.66 | 23.66 | 23.66 | 0 | -0.13(-0.54%) | |
Nov 22, 2016 | 24.01 | 24.16 | 23.61 | 23.79 | 3,210,650 | -0.11(-0.44%) |
Nov 21, 2016 | 23.62 | 23.96 | 23.55 | 23.89 | 3,759,988 | +0.68(+2.91%) |
Nov 18, 2016 | 22.92 | 23.46 | 22.84 | 23.22 | 5,689,280 | +0.30(+1.31%) |
Nov 17, 2016 | 23.04 | 23.62 | 22.87 | 22.92 | 6,488,472 | +0.02(+0.10%) |
Nov 16, 2016 | 22.92 | 22.93 | 22.50 | 22.90 | 5,892,883 | -0.17(-0.72%) |
Nov 15, 2016 | 22.27 | 23.12 | 22.23 | 23.06 | 7,812,056 | +1.06(+4.81%) |
Nov 14, 2016 | 21.78 | 22.04 | 21.70 | 22.00 | 4,360,871 | +0.11(+0.51%) |
Nov 11, 2016 | 22.14 | 22.18 | 21.62 | 21.89 | 4,215,970 | -0.41(-1.85%) |
Nov 10, 2016 | 22.65 | 22.74 | 22.27 | 22.30 | 6,932,179 | -0.57(-2.49%) |
Nov 09, 2016 | 22.25 | 23.09 | 22.25 | 22.87 | 5,249,646 | +0.23(+0.99%) |
Nov 08, 2016 | 22.44 | 22.90 | 22.29 | 22.65 | 4,569,284 | +0.14(+0.60%) |
Nov 07, 2016 | 22.27 | 22.65 | 22.18 | 22.51 | 4,054,570 | +0.62(+2.81%) |
Nov 04, 2016 | 22.03 | 22.26 | 21.80 | 21.90 | 4,578,728 | -0.28(-1.25%) |
Nov 03, 2016 | 22.37 | 22.47 | 22.08 | 22.18 | 3,331,664 | -0.10(-0.44%) |
Nov 02, 2016 | 22.40 | 22.64 | 22.15 | 22.27 | 4,980,624 | -0.23(-1.00%) |
Nov 01, 2016 | 22.48 | 22.69 | 22.27 | 22.50 | 5,080,538 | -0.03(-0.13%) |
Oct 31, 2016 | 23.00 | 23.02 | 22.47 | 22.53 | 4,604,965 | -0.62(-2.66%) |
Oct 28, 2016 | 23.33 | 23.53 | 23.01 | 23.14 | 7,988,159 | -0.23(-0.99%) |
Oct 27, 2016 | 22.66 | 23.65 | 22.66 | 23.38 | 10,213,469 | +1.25(+5.63%) |
Oct 26, 2016 | 21.76 | 22.15 | 21.64 | 22.13 | 7,186,334 | +0.22(+0.99%) |
Oct 25, 2016 | 22.06 | 22.36 | 21.91 | 21.91 | 5,365,620 | -0.15(-0.68%) |
Oct 24, 2016 | 22.09 | 22.15 | 21.85 | 22.06 | 5,394,050 | -0.02(-0.07%) |
Oct 21, 2016 | 21.91 | 22.21 | 21.73 | 22.08 | 5,135,193 | +0.05(+0.24%) |
Oct 20, 2016 | 21.78 | 22.22 | 21.69 | 22.03 | 3,602,518 | +0.03(+0.14%) |
Oct 19, 2016 | 21.80 | 22.34 | 21.79 | 22.00 | 4,950,920 | +0.29(+1.31%) |
Oct 18, 2016 | 21.66 | 21.76 | 21.52 | 21.71 | 3,485,698 | +0.23(+1.08%) |
Oct 17, 2016 | 21.32 | 21.52 | 21.25 | 21.48 | 3,326,622 | +0.14(+0.67%) |
Oct 14, 2016 | 21.55 | 21.71 | 21.34 | 21.34 | 5,037,395 | -0.03(-0.14%) |
Oct 13, 2016 | 20.89 | 21.48 | 20.77 | 21.37 | 4,042,003 | +0.30(+1.42%) |
Oct 12, 2016 | 21.13 | 21.13 | 20.89 | 21.07 | 2,123,413 | -0.14(-0.64%) |
Oct 11, 2016 | 21.16 | 21.25 | 21.09 | 21.20 | 4,708,749 | -0.11(-0.53%) |
Oct 10, 2016 | 21.04 | 21.49 | 21.03 | 21.31 | 4,198,333 | +0.48(+2.31%) |
Oct 07, 2016 | 20.97 | 21.04 | 20.56 | 20.83 | 5,030,342 | -0.13(-0.61%) |
Oct 06, 2016 | 20.96 | 21.08 | 20.81 | 20.96 | 3,182,854 | +0.07(+0.32%) |
Oct 05, 2016 | 20.89 | 21.06 | 20.85 | 20.89 | 3,942,272 | +0.20(+0.98%) |
Oct 04, 2016 | 20.73 | 20.93 | 20.49 | 20.69 | 3,304,129 | -0.08(-0.40%) |
Oct 03, 2016 | 20.93 | 20.96 | 20.60 | 20.77 | 4,278,150 | -0.07(-0.36%) |
Sep 30, 2016 | 20.87 | 21.07 | 20.61 | 20.85 | 6,105,446 | +0.06(+0.29%) |
Sep 29, 2016 | 20.41 | 21.12 | 20.40 | 20.79 | 12,685,511 | +0.41(+2.03%) |
Sep 28, 2016 | 19.56 | 20.39 | 19.44 | 20.38 | 8,854,558 | +0.95(+4.87%) |
Sep 27, 2016 | 19.50 | 19.52 | 19.29 | 19.43 | 7,707,602 | -0.24(-1.22%) |
Sep 26, 2016 | 19.84 | 19.86 | 19.63 | 19.67 | 7,878,296 | -0.20(-1.02%) |
Sep 23, 2016 | 19.93 | 20.09 | 19.73 | 19.87 | 8,528,368 | -0.20(-0.97%) |
Sep 22, 2016 | 20.03 | 20.18 | 20.03 | 20.07 | 7,740,419 | +0.37(+1.87%) |
Sep 21, 2016 | 19.51 | 19.71 | 19.35 | 19.70 | 7,328,735 | +0.35(+1.82%) |
Sep 20, 2016 | 19.58 | 19.70 | 19.34 | 19.35 | 5,339,175 | -0.26(-1.30%) |
Sep 19, 2016 | 19.57 | 19.77 | 19.56 | 19.60 | 5,920,028 | +0.17(+0.85%) |
Sep 16, 2016 | 19.40 | 19.57 | 19.31 | 19.44 | 4,503,505 | -0.23(-1.14%) |
Sep 15, 2016 | 19.53 | 19.80 | 19.47 | 19.66 | 4,782,824 | +0.17(+0.89%) |
Sep 14, 2016 | 19.47 | 19.78 | 19.35 | 19.49 | 5,616,884 | -0.09(-0.46%) |
Sep 13, 2016 | 19.81 | 19.84 | 19.42 | 19.58 | 8,053,922 | -0.52(-2.58%) |
Sep 12, 2016 | 19.98 | 20.19 | 19.80 | 20.10 | 6,299,715 | -0.08(-0.41%) |
Sep 09, 2016 | 20.49 | 20.57 | 20.07 | 20.18 | 8,719,693 | -0.59(-2.85%) |
Sep 08, 2016 | 20.63 | 20.87 | 20.50 | 20.77 | 7,810,822 | +0.24(+1.17%) |
Sep 07, 2016 | 20.71 | 20.77 | 20.47 | 20.53 | 5,426,374 | -0.12(-0.58%) |
Sep 06, 2016 | 20.69 | 20.75 | 20.59 | 20.65 | 4,601,177 | +0.07(+0.33%) |
Sep 02, 2016 | 20.42 | 20.59 | 20.59 | 20.59 | 4,150,891 | +0.38(+1.86%) |