Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.63 | 24.32 | 23.52 | 23.90 | 8,132,230 | +1.38(+6.13%) |
Nov 29, 2016 | 22.71 | 22.71 | 22.19 | 22.52 | 4,540,252 | -0.53(-2.31%) |
Nov 28, 2016 | 23.65 | 23.65 | 23.01 | 23.05 | 3,302,339 | -0.34(-1.44%) |
Nov 25, 2016 | 23.45 | 23.60 | 23.27 | 23.39 | 1,675,923 | -0.26(-1.11%) |
Nov 23, 2016 | 23.65 | 23.65 | 23.65 | 0 | -0.13(-0.54%) | |
Nov 22, 2016 | 24.00 | 24.14 | 23.60 | 23.78 | 3,212,628 | -0.11(-0.44%) |
Nov 21, 2016 | 23.60 | 23.95 | 23.53 | 23.88 | 3,762,305 | +0.67(+2.91%) |
Nov 18, 2016 | 22.91 | 23.45 | 22.83 | 23.21 | 5,692,786 | +0.30(+1.31%) |
Nov 17, 2016 | 23.03 | 23.60 | 22.86 | 22.91 | 6,492,470 | +0.02(+0.10%) |
Nov 16, 2016 | 22.91 | 22.91 | 22.49 | 22.88 | 5,896,514 | -0.16(-0.72%) |
Nov 15, 2016 | 22.25 | 23.11 | 22.22 | 23.05 | 7,816,870 | +1.06(+4.81%) |
Nov 14, 2016 | 21.77 | 22.03 | 21.69 | 21.99 | 4,363,558 | +0.11(+0.51%) |
Nov 11, 2016 | 22.13 | 22.17 | 21.61 | 21.88 | 4,218,568 | -0.41(-1.85%) |
Nov 10, 2016 | 22.64 | 22.73 | 22.26 | 22.29 | 6,936,451 | -0.57(-2.49%) |
Nov 09, 2016 | 22.24 | 23.08 | 22.24 | 22.86 | 5,252,881 | +0.22(+0.99%) |
Nov 08, 2016 | 22.43 | 22.88 | 22.28 | 22.64 | 4,572,100 | +0.14(+0.60%) |
Nov 07, 2016 | 22.25 | 22.64 | 22.16 | 22.50 | 4,057,069 | +0.61(+2.81%) |
Nov 04, 2016 | 22.01 | 22.25 | 21.79 | 21.89 | 4,581,549 | -0.28(-1.25%) |
Nov 03, 2016 | 22.36 | 22.45 | 22.07 | 22.16 | 3,333,717 | -0.10(-0.44%) |
Nov 02, 2016 | 22.39 | 22.63 | 22.14 | 22.26 | 4,983,693 | -0.22(-1.00%) |
Nov 01, 2016 | 22.46 | 22.68 | 22.26 | 22.49 | 5,083,668 | -0.03(-0.13%) |
Oct 31, 2016 | 22.99 | 23.00 | 22.46 | 22.52 | 4,607,802 | -0.61(-2.66%) |
Oct 28, 2016 | 23.32 | 23.52 | 23.00 | 23.13 | 7,993,081 | -0.23(-1.00%) |
Oct 27, 2016 | 22.65 | 23.64 | 22.65 | 23.36 | 10,219,762 | +1.25(+5.63%) |
Oct 26, 2016 | 21.74 | 22.14 | 21.63 | 22.12 | 7,190,762 | +0.22(+0.99%) |
Oct 25, 2016 | 22.04 | 22.34 | 21.89 | 21.90 | 5,368,926 | -0.15(-0.68%) |
Oct 24, 2016 | 22.07 | 22.14 | 21.83 | 22.05 | 5,397,373 | -0.02(-0.07%) |
Oct 21, 2016 | 21.90 | 22.20 | 21.72 | 22.07 | 5,138,357 | +0.05(+0.24%) |
Oct 20, 2016 | 21.77 | 22.21 | 21.68 | 22.01 | 3,604,737 | +0.03(+0.14%) |
Oct 19, 2016 | 21.79 | 22.33 | 21.78 | 21.98 | 4,953,970 | +0.29(+1.31%) |
Oct 18, 2016 | 21.65 | 21.75 | 21.51 | 21.70 | 3,487,846 | +0.23(+1.08%) |
Oct 17, 2016 | 21.31 | 21.51 | 21.23 | 21.47 | 3,328,672 | +0.14(+0.67%) |
Oct 14, 2016 | 21.53 | 21.70 | 21.32 | 21.32 | 5,040,499 | -0.03(-0.14%) |
Oct 13, 2016 | 20.87 | 21.47 | 20.75 | 21.35 | 4,044,494 | +0.30(+1.43%) |
Oct 12, 2016 | 21.11 | 21.11 | 20.87 | 21.05 | 2,124,721 | -0.13(-0.64%) |
Oct 11, 2016 | 21.14 | 21.24 | 21.08 | 21.19 | 4,711,650 | -0.11(-0.53%) |
Oct 10, 2016 | 21.02 | 21.48 | 21.02 | 21.30 | 4,200,920 | +0.48(+2.31%) |
Oct 07, 2016 | 20.96 | 21.03 | 20.55 | 20.82 | 5,033,442 | -0.13(-0.61%) |
Oct 06, 2016 | 20.95 | 21.07 | 20.80 | 20.95 | 3,184,815 | +0.07(+0.32%) |
Oct 05, 2016 | 20.87 | 21.05 | 20.84 | 20.88 | 3,944,701 | +0.20(+0.98%) |
Oct 04, 2016 | 20.72 | 20.92 | 20.48 | 20.68 | 3,306,165 | -0.08(-0.40%) |
Oct 03, 2016 | 20.92 | 20.95 | 20.59 | 20.76 | 4,280,786 | -0.07(-0.36%) |
Sep 30, 2016 | 20.86 | 21.06 | 20.60 | 20.84 | 6,109,208 | +0.06(+0.29%) |
Sep 29, 2016 | 20.40 | 21.11 | 20.39 | 20.78 | 12,693,327 | +0.41(+2.03%) |
Sep 28, 2016 | 19.55 | 20.38 | 19.43 | 20.36 | 8,860,013 | +0.95(+4.87%) |
Sep 27, 2016 | 19.49 | 19.51 | 19.27 | 19.42 | 7,712,351 | -0.24(-1.22%) |
Sep 26, 2016 | 19.83 | 19.85 | 19.62 | 19.66 | 7,883,151 | -0.20(-1.02%) |
Sep 23, 2016 | 19.92 | 20.08 | 19.72 | 19.86 | 8,533,623 | -0.20(-0.97%) |
Sep 22, 2016 | 20.02 | 20.16 | 20.02 | 20.06 | 7,745,189 | +0.37(+1.87%) |
Sep 21, 2016 | 19.50 | 19.70 | 19.34 | 19.69 | 7,333,250 | +0.35(+1.82%) |
Sep 20, 2016 | 19.57 | 19.69 | 19.33 | 19.34 | 5,342,464 | -0.25(-1.30%) |
Sep 19, 2016 | 19.56 | 19.76 | 19.55 | 19.59 | 5,923,675 | +0.16(+0.85%) |
Sep 16, 2016 | 19.39 | 19.56 | 19.30 | 19.43 | 4,506,280 | -0.22(-1.15%) |
Sep 15, 2016 | 19.52 | 19.79 | 19.46 | 19.65 | 4,785,771 | +0.17(+0.89%) |
Sep 14, 2016 | 19.46 | 19.77 | 19.34 | 19.48 | 5,620,345 | -0.09(-0.46%) |
Sep 13, 2016 | 19.80 | 19.83 | 19.41 | 19.57 | 8,058,885 | -0.52(-2.58%) |
Sep 12, 2016 | 19.97 | 20.18 | 19.79 | 20.09 | 6,303,596 | -0.08(-0.41%) |
Sep 09, 2016 | 20.48 | 20.56 | 20.06 | 20.17 | 8,725,066 | -0.59(-2.85%) |
Sep 08, 2016 | 20.62 | 20.86 | 20.48 | 20.76 | 7,815,635 | +0.24(+1.17%) |
Sep 07, 2016 | 20.69 | 20.76 | 20.45 | 20.52 | 5,429,717 | -0.12(-0.58%) |
Sep 06, 2016 | 20.68 | 20.74 | 20.58 | 20.64 | 4,604,012 | +0.07(+0.33%) |
Sep 02, 2016 | 20.41 | 20.57 | 20.57 | 20.57 | 4,153,448 | +0.38(+1.86%) |