Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.87 | 21.91 | 21.43 | 21.45 | 2,376,461 | -0.21(-0.97%) |
Nov 29, 2016 | 21.51 | 21.96 | 21.45 | 21.66 | 2,773,833 | +0.23(+1.07%) |
Nov 28, 2016 | 22.22 | 22.28 | 21.41 | 21.43 | 2,704,711 | -1.02(-4.54%) |
Nov 25, 2016 | 22.46 | 22.50 | 22.24 | 22.45 | 557,334 | +0.17(+0.76%) |
Nov 23, 2016 | 22.28 | 22.28 | 22.28 | 0 | +0.33(+1.50%) | |
Nov 22, 2016 | 21.94 | 21.99 | 21.64 | 21.95 | 1,718,615 | +0.00(+0.00%) |
Nov 21, 2016 | 22.01 | 22.25 | 21.84 | 21.95 | 1,197,794 | +0.02(+0.09%) |
Nov 18, 2016 | 22.16 | 22.19 | 21.80 | 21.93 | 1,638,699 | -0.03(-0.14%) |
Nov 17, 2016 | 22.18 | 22.28 | 21.77 | 21.96 | 2,571,928 | -0.57(-2.53%) |
Nov 16, 2016 | 22.33 | 22.81 | 22.33 | 22.53 | 2,147,853 | -0.11(-0.49%) |
Nov 15, 2016 | 22.42 | 22.82 | 22.23 | 22.64 | 2,101,759 | +0.14(+0.62%) |
Nov 14, 2016 | 22.27 | 22.75 | 22.05 | 22.50 | 3,542,598 | +0.76(+3.50%) |
Nov 11, 2016 | 21.05 | 21.78 | 20.90 | 21.74 | 2,779,781 | +0.56(+2.64%) |
Nov 10, 2016 | 21.09 | 21.60 | 20.65 | 21.18 | 2,483,706 | +0.28(+1.34%) |
Nov 09, 2016 | 19.92 | 20.98 | 19.80 | 20.90 | 2,395,431 | +0.39(+1.90%) |
Nov 08, 2016 | 20.25 | 20.88 | 20.10 | 20.51 | 1,944,789 | +0.17(+0.84%) |
Nov 07, 2016 | 19.67 | 20.53 | 19.66 | 20.34 | 3,282,184 | +1.09(+5.66%) |
Nov 04, 2016 | 19.20 | 19.55 | 19.04 | 19.25 | 1,711,393 | -0.02(-0.10%) |
Nov 03, 2016 | 19.37 | 19.50 | 19.12 | 19.27 | 1,699,505 | -0.07(-0.36%) |
Nov 02, 2016 | 19.44 | 19.92 | 19.16 | 19.34 | 2,969,164 | +0.13(+0.68%) |
Nov 01, 2016 | 19.46 | 19.47 | 18.94 | 19.21 | 2,711,135 | -0.17(-0.88%) |
Oct 31, 2016 | 19.54 | 19.67 | 19.30 | 19.38 | 2,608,788 | -0.13(-0.67%) |
Oct 28, 2016 | 19.52 | 20.00 | 19.40 | 19.51 | 2,371,173 | -0.04(-0.20%) |
Oct 27, 2016 | 20.46 | 20.46 | 19.48 | 19.55 | 3,624,553 | -0.84(-4.12%) |
Oct 26, 2016 | 20.21 | 20.67 | 20.01 | 20.39 | 2,241,591 | +0.50(+2.51%) |
Oct 25, 2016 | 20.04 | 20.06 | 19.66 | 19.89 | 1,532,970 | -0.16(-0.80%) |
Oct 24, 2016 | 20.15 | 20.23 | 19.95 | 20.05 | 1,496,595 | +0.12(+0.60%) |
Oct 21, 2016 | 20.00 | 20.03 | 19.69 | 19.93 | 3,189,499 | -0.19(-0.94%) |
Oct 20, 2016 | 20.44 | 20.45 | 19.88 | 20.12 | 4,658,802 | -0.53(-2.57%) |
Oct 19, 2016 | 20.30 | 20.73 | 20.21 | 20.65 | 1,173,479 | +0.31(+1.52%) |
Oct 18, 2016 | 20.53 | 20.57 | 20.16 | 20.34 | 1,580,704 | +0.13(+0.64%) |
Oct 17, 2016 | 20.72 | 20.87 | 20.21 | 20.21 | 2,190,186 | -0.59(-2.84%) |
Oct 14, 2016 | 20.95 | 21.33 | 20.62 | 20.80 | 3,344,640 | -0.04(-0.19%) |
Oct 13, 2016 | 20.67 | 20.86 | 20.33 | 20.84 | 2,339,876 | -0.12(-0.57%) |
Oct 12, 2016 | 21.04 | 21.18 | 20.45 | 20.96 | 5,482,376 | -0.46(-2.15%) |
Oct 11, 2016 | 22.28 | 22.28 | 21.38 | 21.42 | 2,970,912 | -0.90(-4.03%) |
Oct 10, 2016 | 22.50 | 22.64 | 22.30 | 22.32 | 1,760,260 | -0.01(-0.04%) |
Oct 07, 2016 | 22.64 | 22.79 | 22.17 | 22.33 | 2,375,351 | -0.34(-1.50%) |
Oct 06, 2016 | 22.03 | 23.09 | 21.94 | 22.67 | 3,463,864 | +0.72(+3.28%) |
Oct 05, 2016 | 21.38 | 22.41 | 21.29 | 21.95 | 2,838,986 | +0.76(+3.59%) |
Oct 04, 2016 | 21.37 | 21.57 | 21.03 | 21.19 | 2,588,796 | -0.11(-0.52%) |
Oct 03, 2016 | 21.71 | 21.81 | 21.22 | 21.30 | 2,395,294 | -0.50(-2.29%) |
Sep 30, 2016 | 21.96 | 22.15 | 21.51 | 21.80 | 2,881,148 | -0.15(-0.68%) |
Sep 29, 2016 | 22.37 | 22.40 | 21.94 | 21.95 | 1,707,465 | -0.46(-2.05%) |
Sep 28, 2016 | 22.65 | 22.86 | 22.36 | 22.41 | 2,317,776 | -0.24(-1.06%) |
Sep 27, 2016 | 21.98 | 22.66 | 21.87 | 22.65 | 2,283,633 | +0.62(+2.81%) |
Sep 26, 2016 | 21.96 | 22.20 | 21.82 | 22.03 | 1,529,394 | -0.13(-0.59%) |
Sep 23, 2016 | 22.15 | 22.39 | 22.10 | 22.16 | 2,048,664 | -0.10(-0.45%) |
Sep 22, 2016 | 22.05 | 22.35 | 21.98 | 22.26 | 2,275,477 | +0.43(+1.97%) |
Sep 21, 2016 | 21.37 | 21.90 | 21.37 | 21.83 | 2,306,634 | +0.37(+1.72%) |
Sep 20, 2016 | 21.72 | 21.87 | 21.45 | 21.46 | 1,504,990 | -0.31(-1.42%) |
Sep 19, 2016 | 21.44 | 22.05 | 21.37 | 21.77 | 2,774,270 | +0.53(+2.50%) |
Sep 16, 2016 | 21.17 | 21.27 | 20.82 | 21.24 | 3,780,897 | +0.08(+0.38%) |
Sep 15, 2016 | 21.10 | 21.26 | 20.97 | 21.16 | 2,777,953 | +0.08(+0.38%) |
Sep 14, 2016 | 21.30 | 21.48 | 20.95 | 21.08 | 2,318,330 | -0.21(-0.99%) |
Sep 13, 2016 | 21.66 | 21.97 | 21.17 | 21.29 | 2,887,855 | -0.55(-2.52%) |
Sep 12, 2016 | 21.42 | 21.92 | 21.35 | 21.84 | 3,193,958 | +0.18(+0.83%) |
Sep 09, 2016 | 22.26 | 22.54 | 21.61 | 21.66 | 5,730,093 | -0.52(-2.34%) |
Sep 08, 2016 | 22.75 | 22.81 | 22.05 | 22.18 | 3,180,748 | -0.57(-2.51%) |
Sep 07, 2016 | 23.50 | 23.50 | 22.66 | 22.75 | 2,434,783 | -0.23(-1.00%) |
Sep 06, 2016 | 22.87 | 23.15 | 22.82 | 22.98 | 2,406,099 | +0.09(+0.39%) |
Sep 02, 2016 | 22.93 | 22.89 | 22.89 | 22.89 | 4,302,200 | -0.28(-1.21%) |