Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.81 | 20.86 | 20.39 | 20.42 | 13,568,536 | -0.45(-2.13%) |
Nov 29, 2016 | 20.97 | 21.08 | 20.86 | 20.87 | 8,156,909 | -0.02(-0.07%) |
Nov 28, 2016 | 20.90 | 21.06 | 20.81 | 20.88 | 8,151,124 | -0.29(-1.37%) |
Nov 25, 2016 | 21.27 | 21.27 | 21.05 | 21.17 | 12,248,047 | +0.57(+2.77%) |
Nov 23, 2016 | 20.60 | 20.60 | 20.60 | 0 | -0.05(-0.23%) | |
Nov 22, 2016 | 21.20 | 21.22 | 20.61 | 20.65 | 17,688,896 | -0.71(-3.33%) |
Nov 21, 2016 | 21.28 | 21.42 | 21.27 | 21.36 | 5,421,937 | +0.17(+0.81%) |
Nov 18, 2016 | 21.13 | 21.31 | 21.09 | 21.19 | 8,952,194 | -0.18(-0.84%) |
Nov 17, 2016 | 21.41 | 21.49 | 21.35 | 21.37 | 10,122,377 | -0.04(-0.18%) |
Nov 16, 2016 | 21.44 | 21.63 | 21.38 | 21.41 | 8,289,638 | -0.18(-0.83%) |
Nov 15, 2016 | 21.43 | 21.68 | 21.38 | 21.59 | 4,498,574 | -0.02(-0.07%) |
Nov 14, 2016 | 21.54 | 21.76 | 21.51 | 21.60 | 6,961,473 | -0.26(-1.18%) |
Nov 11, 2016 | 21.57 | 22.17 | 21.50 | 21.86 | 15,516,266 | +0.23(+1.08%) |
Nov 10, 2016 | 21.41 | 22.04 | 21.41 | 21.63 | 22,152,704 | -0.99(-4.39%) |
Nov 09, 2016 | 22.42 | 22.78 | 22.17 | 22.62 | 11,775,941 | +0.75(+3.43%) |
Nov 08, 2016 | 21.88 | 21.95 | 21.81 | 21.87 | 5,384,588 | +0.08(+0.36%) |
Nov 07, 2016 | 21.67 | 21.84 | 21.67 | 21.79 | 4,668,187 | +0.18(+0.83%) |
Nov 04, 2016 | 21.66 | 21.77 | 21.59 | 21.61 | 7,296,169 | -0.06(-0.29%) |
Nov 03, 2016 | 22.11 | 22.14 | 21.61 | 21.67 | 5,730,649 | -0.37(-1.67%) |
Nov 02, 2016 | 22.23 | 22.25 | 21.97 | 22.04 | 7,763,983 | +0.17(+0.79%) |
Nov 01, 2016 | 22.07 | 22.09 | 21.74 | 21.87 | 7,513,931 | -0.26(-1.17%) |
Oct 31, 2016 | 22.27 | 22.34 | 22.11 | 22.13 | 5,827,353 | -0.22(-0.98%) |
Oct 28, 2016 | 22.22 | 22.47 | 21.94 | 22.34 | 17,715,172 | +0.05(+0.21%) |
Oct 27, 2016 | 23.44 | 23.46 | 21.88 | 22.30 | 25,868,916 | -0.82(-3.55%) |
Oct 26, 2016 | 23.01 | 23.22 | 22.96 | 23.12 | 4,867,667 | -0.16(-0.67%) |
Oct 25, 2016 | 23.36 | 23.47 | 23.04 | 23.27 | 11,438,485 | -0.23(-0.96%) |
Oct 24, 2016 | 23.63 | 23.65 | 23.45 | 23.50 | 5,290,791 | -0.50(-2.08%) |
Oct 21, 2016 | 23.97 | 24.11 | 23.91 | 24.00 | 3,432,109 | -0.22(-0.90%) |
Oct 20, 2016 | 24.05 | 24.33 | 24.03 | 24.22 | 3,845,744 | +0.17(+0.71%) |
Oct 19, 2016 | 24.14 | 24.24 | 24.04 | 24.05 | 3,882,245 | -0.38(-1.57%) |
Oct 18, 2016 | 24.52 | 24.54 | 24.34 | 24.43 | 5,021,274 | +0.42(+1.76%) |
Oct 17, 2016 | 23.69 | 24.30 | 23.65 | 24.01 | 10,602,336 | +0.11(+0.46%) |
Oct 14, 2016 | 24.00 | 24.09 | 23.88 | 23.90 | 5,443,634 | -0.20(-0.81%) |
Oct 13, 2016 | 23.77 | 24.19 | 23.75 | 24.09 | 4,412,946 | +0.03(+0.13%) |
Oct 12, 2016 | 24.20 | 24.28 | 23.97 | 24.06 | 4,353,087 | -0.25(-1.03%) |
Oct 11, 2016 | 24.66 | 24.76 | 24.26 | 24.31 | 7,191,976 | -0.73(-2.93%) |
Oct 10, 2016 | 25.02 | 25.15 | 25.02 | 25.05 | 4,727,809 | -0.18(-0.71%) |
Oct 07, 2016 | 25.06 | 25.28 | 25.00 | 25.23 | 5,131,296 | +0.02(+0.09%) |
Oct 06, 2016 | 25.24 | 25.35 | 25.13 | 25.20 | 4,498,400 | -0.27(-1.04%) |
Oct 05, 2016 | 25.45 | 25.60 | 25.40 | 25.47 | 5,536,142 | +0.02(+0.09%) |
Oct 04, 2016 | 25.76 | 25.99 | 25.26 | 25.45 | 6,931,303 | -0.34(-1.30%) |
Oct 03, 2016 | 25.67 | 25.82 | 25.56 | 25.78 | 3,953,251 | +0.11(+0.43%) |
Sep 30, 2016 | 25.71 | 25.92 | 25.67 | 25.67 | 5,831,572 | -0.15(-0.57%) |
Sep 29, 2016 | 26.13 | 26.15 | 25.60 | 25.82 | 8,917,611 | -0.60(-2.28%) |
Sep 28, 2016 | 26.56 | 26.63 | 26.35 | 26.42 | 10,895,240 | +0.16(+0.62%) |
Sep 27, 2016 | 25.82 | 26.27 | 25.77 | 26.26 | 4,665,367 | +0.05(+0.18%) |
Sep 26, 2016 | 26.31 | 26.33 | 26.12 | 26.21 | 5,431,117 | -0.33(-1.24%) |
Sep 23, 2016 | 26.52 | 26.68 | 26.48 | 26.54 | 4,857,365 | -0.24(-0.90%) |
Sep 22, 2016 | 26.74 | 26.83 | 26.65 | 26.78 | 5,820,991 | +0.41(+1.57%) |
Sep 21, 2016 | 26.16 | 26.39 | 25.93 | 26.37 | 5,044,789 | +0.08(+0.30%) |
Sep 20, 2016 | 26.55 | 26.61 | 26.24 | 26.29 | 4,389,780 | +0.10(+0.39%) |
Sep 19, 2016 | 26.26 | 26.36 | 26.14 | 26.19 | 4,262,249 | -0.23(-0.89%) |
Sep 16, 2016 | 26.66 | 26.68 | 26.31 | 26.42 | 6,597,708 | +0.12(+0.48%) |
Sep 15, 2016 | 25.93 | 26.42 | 25.78 | 26.30 | 7,710,165 | +0.44(+1.69%) |
Sep 14, 2016 | 25.71 | 25.99 | 25.65 | 25.86 | 8,923,186 | +0.28(+1.10%) |
Sep 13, 2016 | 25.67 | 25.77 | 25.38 | 25.58 | 7,466,752 | -0.39(-1.50%) |
Sep 12, 2016 | 25.42 | 26.05 | 25.37 | 25.97 | 4,612,237 | +0.81(+3.23%) |
Sep 09, 2016 | 25.67 | 25.67 | 25.15 | 25.16 | 5,717,626 | -0.66(-2.54%) |
Sep 08, 2016 | 25.65 | 25.85 | 25.64 | 25.81 | 7,768,410 | -0.11(-0.42%) |
Sep 07, 2016 | 25.84 | 25.95 | 25.75 | 25.92 | 5,743,620 | +0.07(+0.27%) |
Sep 06, 2016 | 25.92 | 26.01 | 25.81 | 25.85 | 4,849,789 | -0.17(-0.66%) |
Sep 02, 2016 | 25.85 | 26.02 | 26.02 | 26.02 | 4,667,653 | +0.55(+2.18%) |