Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.11 | 22.24 | 22.05 | 22.07 | 14,433,935 | +0.14(+0.62%) |
Nov 29, 2016 | 21.88 | 22.01 | 21.82 | 21.94 | 2,514,141 | -0.04(-0.19%) |
Nov 28, 2016 | 22.12 | 22.12 | 21.96 | 21.98 | 2,116,694 | +0.02(+0.08%) |
Nov 25, 2016 | 21.94 | 22.01 | 21.94 | 21.96 | 1,200,624 | -0.04(-0.19%) |
Nov 23, 2016 | 22.01 | 22.01 | 22.01 | 0 | -0.04(-0.19%) | |
Nov 22, 2016 | 22.15 | 22.16 | 21.96 | 22.05 | 2,220,123 | +0.00(+0.00%) |
Nov 21, 2016 | 21.84 | 22.05 | 21.84 | 22.05 | 1,956,604 | +0.44(+2.04%) |
Nov 18, 2016 | 21.58 | 21.63 | 21.50 | 21.61 | 3,138,856 | +0.03(+0.16%) |
Nov 17, 2016 | 21.58 | 21.71 | 21.55 | 21.57 | 2,315,970 | +0.08(+0.40%) |
Nov 16, 2016 | 21.45 | 21.54 | 21.39 | 21.49 | 2,365,636 | -0.04(-0.20%) |
Nov 15, 2016 | 21.25 | 21.53 | 21.21 | 21.53 | 1,983,953 | +0.41(+1.93%) |
Nov 14, 2016 | 21.13 | 21.15 | 21.00 | 21.12 | 4,014,282 | +0.03(+0.16%) |
Nov 11, 2016 | 21.39 | 21.39 | 21.00 | 21.09 | 3,234,807 | -0.38(-1.78%) |
Nov 10, 2016 | 21.49 | 21.63 | 21.39 | 21.47 | 4,046,874 | -0.13(-0.59%) |
Nov 09, 2016 | 21.28 | 21.63 | 21.27 | 21.60 | 11,728,084 | +0.03(+0.16%) |
Nov 08, 2016 | 21.38 | 21.61 | 21.36 | 21.56 | 1,659,740 | +0.14(+0.63%) |
Nov 07, 2016 | 21.34 | 21.45 | 21.32 | 21.43 | 1,517,231 | +0.27(+1.28%) |
Nov 04, 2016 | 21.17 | 21.24 | 21.05 | 21.16 | 1,563,171 | -0.12(-0.56%) |
Nov 03, 2016 | 21.34 | 21.40 | 21.23 | 21.28 | 2,175,906 | -0.03(-0.12%) |
Nov 02, 2016 | 21.50 | 21.52 | 21.27 | 21.30 | 4,243,054 | -0.24(-1.10%) |
Nov 01, 2016 | 21.64 | 21.69 | 21.42 | 21.54 | 2,650,741 | +0.03(+0.12%) |
Oct 31, 2016 | 21.52 | 21.63 | 21.49 | 21.51 | 1,742,478 | -0.08(-0.39%) |
Oct 28, 2016 | 21.63 | 21.75 | 21.53 | 21.60 | 2,304,464 | -0.05(-0.24%) |
Oct 27, 2016 | 21.76 | 21.76 | 21.60 | 21.65 | 1,371,288 | +0.03(+0.16%) |
Oct 26, 2016 | 21.56 | 21.72 | 21.55 | 21.61 | 2,242,313 | -0.08(-0.35%) |
Oct 25, 2016 | 21.76 | 21.81 | 21.67 | 21.69 | 1,981,365 | -0.02(-0.08%) |
Oct 24, 2016 | 21.78 | 21.82 | 21.63 | 21.71 | 1,358,464 | -0.10(-0.47%) |
Oct 21, 2016 | 21.67 | 21.82 | 21.59 | 21.81 | 1,334,091 | -0.03(-0.16%) |
Oct 20, 2016 | 21.87 | 21.93 | 21.77 | 21.84 | 1,932,582 | -0.15(-0.69%) |
Oct 19, 2016 | 21.98 | 22.15 | 21.89 | 22.00 | 3,483,586 | +0.15(+0.70%) |
Oct 18, 2016 | 21.86 | 21.90 | 21.73 | 21.84 | 1,553,618 | +0.21(+0.98%) |
Oct 17, 2016 | 21.57 | 21.67 | 21.56 | 21.63 | 2,017,615 | +0.06(+0.28%) |
Oct 14, 2016 | 21.69 | 21.80 | 21.56 | 21.57 | 1,735,984 | +0.03(+0.16%) |
Oct 13, 2016 | 21.37 | 21.63 | 21.22 | 21.54 | 3,264,701 | +0.09(+0.44%) |
Oct 12, 2016 | 21.39 | 21.53 | 21.31 | 21.45 | 1,614,167 | +0.04(+0.20%) |
Oct 11, 2016 | 21.52 | 21.52 | 21.34 | 21.40 | 2,804,537 | -0.16(-0.75%) |
Oct 10, 2016 | 21.52 | 21.71 | 21.47 | 21.56 | 2,151,325 | +0.23(+1.07%) |
Oct 07, 2016 | 21.56 | 21.57 | 21.21 | 21.33 | 1,526,998 | -0.18(-0.83%) |
Oct 06, 2016 | 21.53 | 21.60 | 21.43 | 21.51 | 1,348,616 | -0.08(-0.39%) |
Oct 05, 2016 | 21.52 | 21.66 | 21.50 | 21.60 | 2,239,458 | +0.19(+0.87%) |
Oct 04, 2016 | 21.62 | 21.69 | 21.30 | 21.41 | 3,262,513 | -0.35(-1.60%) |
Oct 03, 2016 | 21.79 | 21.80 | 21.62 | 21.76 | 3,786,671 | -0.04(-0.19%) |
Sep 30, 2016 | 21.92 | 21.95 | 21.75 | 21.80 | 1,799,655 | +0.07(+0.31%) |
Sep 29, 2016 | 21.85 | 21.95 | 21.63 | 21.73 | 2,306,658 | -0.06(-0.27%) |
Sep 28, 2016 | 21.39 | 21.81 | 21.30 | 21.79 | 2,301,465 | +0.42(+1.99%) |
Sep 27, 2016 | 21.25 | 21.39 | 21.17 | 21.37 | 1,063,019 | -0.02(-0.08%) |
Sep 26, 2016 | 21.54 | 21.56 | 21.35 | 21.39 | 1,382,154 | -0.20(-0.90%) |
Sep 23, 2016 | 21.71 | 21.76 | 21.53 | 21.58 | 1,230,301 | -0.29(-1.32%) |
Sep 22, 2016 | 21.97 | 22.05 | 21.85 | 21.87 | 1,750,821 | +0.20(+0.90%) |
Sep 21, 2016 | 21.37 | 21.69 | 21.37 | 21.67 | 2,658,540 | +0.44(+2.08%) |
Sep 20, 2016 | 21.24 | 21.33 | 21.21 | 21.23 | 1,464,884 | +0.02(+0.08%) |
Sep 19, 2016 | 21.35 | 21.39 | 21.19 | 21.22 | 1,567,053 | +0.08(+0.36%) |
Sep 16, 2016 | 21.14 | 21.19 | 21.05 | 21.14 | 1,368,812 | -0.15(-0.72%) |
Sep 15, 2016 | 21.02 | 21.39 | 21.02 | 21.29 | 2,746,534 | +0.29(+1.37%) |
Sep 14, 2016 | 20.98 | 21.23 | 20.97 | 21.00 | 3,316,961 | -0.02(-0.08%) |
Sep 13, 2016 | 21.29 | 21.31 | 20.96 | 21.02 | 3,390,961 | -0.57(-2.63%) |
Sep 12, 2016 | 21.29 | 21.64 | 21.26 | 21.59 | 4,743,591 | +0.08(+0.36%) |
Sep 09, 2016 | 21.78 | 21.83 | 21.45 | 21.51 | 2,317,431 | -0.57(-2.57%) |
Sep 08, 2016 | 22.06 | 22.18 | 21.97 | 22.08 | 2,179,974 | -0.04(-0.19%) |
Sep 07, 2016 | 22.23 | 22.24 | 22.02 | 22.12 | 2,235,940 | -0.08(-0.38%) |
Sep 06, 2016 | 22.13 | 22.23 | 22.05 | 22.21 | 3,375,829 | +0.26(+1.20%) |
Sep 02, 2016 | 21.84 | 21.95 | 21.95 | 21.95 | 2,208,933 | +0.31(+1.45%) |