Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.61 | 22.64 | 22.27 | 22.38 | 7,934,628 | -0.27(-1.17%) |
Nov 29, 2016 | 22.64 | 22.87 | 22.54 | 22.64 | 7,970,980 | -0.00(-0.02%) |
Nov 28, 2016 | 22.39 | 22.73 | 22.34 | 22.64 | 7,399,098 | +0.22(+0.98%) |
Nov 25, 2016 | 22.36 | 22.52 | 22.32 | 22.43 | 2,658,276 | +0.05(+0.25%) |
Nov 23, 2016 | 22.37 | 22.37 | 22.37 | 0 | -0.26(-1.15%) | |
Nov 22, 2016 | 21.86 | 22.82 | 21.80 | 22.63 | 13,817,992 | +0.83(+3.83%) |
Nov 21, 2016 | 20.82 | 21.86 | 20.77 | 21.80 | 18,131,240 | +0.96(+4.58%) |
Nov 18, 2016 | 20.87 | 21.00 | 20.80 | 20.84 | 5,534,566 | -0.14(-0.69%) |
Nov 17, 2016 | 21.01 | 21.17 | 20.77 | 20.98 | 7,278,678 | -0.05(-0.21%) |
Nov 16, 2016 | 20.77 | 21.27 | 20.73 | 21.03 | 7,788,220 | +0.22(+1.06%) |
Nov 15, 2016 | 20.51 | 20.93 | 20.43 | 20.81 | 9,331,866 | +0.38(+1.84%) |
Nov 14, 2016 | 20.89 | 21.15 | 20.32 | 20.43 | 8,057,024 | -0.53(-2.50%) |
Nov 11, 2016 | 21.20 | 21.33 | 20.71 | 20.96 | 5,677,314 | -0.20(-0.97%) |
Nov 10, 2016 | 22.39 | 22.39 | 21.15 | 21.16 | 7,230,398 | -0.93(-4.22%) |
Nov 09, 2016 | 21.93 | 22.50 | 21.67 | 22.10 | 10,206,798 | -0.57(-2.51%) |
Nov 08, 2016 | 22.71 | 22.83 | 22.41 | 22.67 | 5,960,058 | -0.02(-0.10%) |
Nov 07, 2016 | 22.76 | 22.79 | 22.27 | 22.69 | 8,246,664 | +0.15(+0.67%) |
Nov 04, 2016 | 21.75 | 23.15 | 21.08 | 22.54 | 36,481,272 | -0.83(-3.55%) |
Nov 03, 2016 | 24.14 | 24.16 | 23.32 | 23.37 | 9,056,436 | -0.68(-2.83%) |
Nov 02, 2016 | 23.99 | 24.37 | 23.99 | 24.05 | 4,928,208 | +0.11(+0.46%) |
Nov 01, 2016 | 24.36 | 24.43 | 23.82 | 23.94 | 4,614,876 | -0.12(-0.49%) |
Oct 31, 2016 | 24.01 | 24.18 | 23.87 | 24.06 | 4,536,594 | +0.07(+0.29%) |
Oct 28, 2016 | 23.88 | 24.13 | 23.88 | 23.99 | 5,484,390 | +0.10(+0.43%) |
Oct 27, 2016 | 24.41 | 24.41 | 23.83 | 23.88 | 5,600,526 | -0.47(-1.92%) |
Oct 26, 2016 | 24.98 | 24.98 | 24.34 | 24.35 | 3,849,528 | -0.62(-2.48%) |
Oct 25, 2016 | 25.05 | 25.17 | 24.91 | 24.97 | 3,377,700 | -0.05(-0.21%) |
Oct 24, 2016 | 24.69 | 25.32 | 24.68 | 25.02 | 6,842,196 | +0.48(+1.94%) |
Oct 21, 2016 | 24.47 | 24.56 | 24.23 | 24.54 | 3,381,444 | +0.11(+0.44%) |
Oct 20, 2016 | 24.65 | 24.71 | 24.35 | 24.43 | 3,459,906 | -0.15(-0.60%) |
Oct 19, 2016 | 24.50 | 24.68 | 24.37 | 24.58 | 3,218,328 | +0.13(+0.53%) |
Oct 18, 2016 | 24.22 | 24.77 | 24.22 | 24.45 | 4,827,708 | +0.40(+1.68%) |
Oct 17, 2016 | 24.17 | 24.18 | 23.84 | 24.05 | 3,721,734 | -0.13(-0.54%) |
Oct 14, 2016 | 23.97 | 24.53 | 23.46 | 24.18 | 7,814,148 | -0.15(-0.62%) |
Oct 13, 2016 | 24.10 | 24.39 | 24.00 | 24.33 | 3,972,090 | +0.14(+0.57%) |
Oct 12, 2016 | 23.87 | 24.21 | 23.76 | 24.19 | 3,523,800 | +0.34(+1.43%) |
Oct 11, 2016 | 24.36 | 24.36 | 23.79 | 23.85 | 5,042,202 | -0.52(-2.12%) |
Oct 10, 2016 | 24.33 | 24.48 | 24.30 | 24.37 | 2,414,712 | +0.06(+0.26%) |
Oct 07, 2016 | 24.52 | 24.52 | 24.11 | 24.31 | 3,879,174 | -0.15(-0.61%) |
Oct 06, 2016 | 24.17 | 24.59 | 24.17 | 24.46 | 3,107,094 | +0.25(+1.03%) |
Oct 05, 2016 | 24.31 | 24.40 | 24.15 | 24.21 | 6,526,884 | -0.01(-0.04%) |
Oct 04, 2016 | 24.43 | 24.48 | 24.18 | 24.22 | 3,399,738 | -0.08(-0.34%) |
Oct 03, 2016 | 24.34 | 24.37 | 24.18 | 24.30 | 2,682,408 | -0.17(-0.69%) |
Sep 30, 2016 | 24.36 | 24.58 | 24.23 | 24.47 | 4,320,936 | +0.24(+0.99%) |
Sep 29, 2016 | 24.46 | 24.46 | 24.14 | 24.23 | 3,884,982 | -0.24(-0.99%) |
Sep 28, 2016 | 24.73 | 24.79 | 24.40 | 24.47 | 2,845,692 | -0.16(-0.63%) |
Sep 27, 2016 | 24.57 | 24.76 | 24.54 | 24.63 | 3,381,198 | +0.03(+0.11%) |
Sep 26, 2016 | 24.64 | 24.74 | 24.42 | 24.60 | 2,916,618 | -0.15(-0.59%) |
Sep 23, 2016 | 24.88 | 24.94 | 24.72 | 24.75 | 3,260,946 | -0.08(-0.31%) |
Sep 22, 2016 | 24.66 | 24.91 | 24.63 | 24.82 | 3,766,236 | +0.31(+1.25%) |
Sep 21, 2016 | 24.50 | 24.60 | 24.25 | 24.52 | 5,172,186 | +0.00(+0.00%) |
Sep 20, 2016 | 24.64 | 24.72 | 24.46 | 24.52 | 4,489,644 | -0.06(-0.23%) |
Sep 19, 2016 | 24.47 | 24.64 | 24.30 | 24.57 | 5,796,246 | +0.19(+0.77%) |
Sep 16, 2016 | 24.32 | 24.48 | 24.14 | 24.39 | 13,795,404 | -0.01(-0.03%) |
Sep 15, 2016 | 23.86 | 24.53 | 23.77 | 24.39 | 11,298,294 | +0.57(+2.41%) |
Sep 14, 2016 | 23.95 | 24.19 | 23.72 | 23.82 | 5,696,688 | -0.17(-0.71%) |
Sep 13, 2016 | 24.52 | 24.54 | 23.91 | 23.99 | 9,349,290 | -0.73(-2.95%) |
Sep 12, 2016 | 24.53 | 24.86 | 24.39 | 24.72 | 6,745,560 | +0.12(+0.51%) |
Sep 09, 2016 | 25.09 | 25.35 | 24.59 | 24.59 | 7,888,044 | -0.76(-3.00%) |
Sep 08, 2016 | 25.34 | 25.42 | 25.18 | 25.35 | 5,381,904 | -0.01(-0.03%) |
Sep 07, 2016 | 25.64 | 25.70 | 25.31 | 25.36 | 3,821,028 | -0.28(-1.10%) |
Sep 06, 2016 | 25.61 | 25.65 | 25.29 | 25.64 | 8,450,058 | +0.00(+0.01%) |
Sep 02, 2016 | 25.79 | 25.64 | 25.64 | 25.64 | 3,489,000 | -0.08(-0.31%) |