Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.91 | 23.40 | 22.91 | 23.23 | 17,758,542 | +0.99(+4.44%) |
Nov 29, 2016 | 22.14 | 22.31 | 22.05 | 22.24 | 8,888,546 | -0.13(-0.59%) |
Nov 28, 2016 | 22.61 | 22.64 | 22.37 | 22.37 | 8,184,944 | -0.36(-1.60%) |
Nov 25, 2016 | 22.82 | 22.86 | 22.67 | 22.73 | 2,863,924 | -0.09(-0.38%) |
Nov 23, 2016 | 22.82 | 22.82 | 22.82 | 0 | -0.09(-0.41%) | |
Nov 22, 2016 | 22.87 | 22.99 | 22.73 | 22.91 | 10,153,135 | +0.09(+0.41%) |
Nov 21, 2016 | 22.76 | 22.85 | 22.71 | 22.82 | 8,862,646 | +0.50(+2.26%) |
Nov 18, 2016 | 22.12 | 22.42 | 22.07 | 22.32 | 10,073,684 | +0.09(+0.42%) |
Nov 17, 2016 | 22.28 | 22.47 | 22.19 | 22.22 | 8,102,077 | +0.13(+0.60%) |
Nov 16, 2016 | 22.06 | 22.23 | 21.99 | 22.09 | 7,515,525 | -0.21(-0.92%) |
Nov 15, 2016 | 22.04 | 22.34 | 22.04 | 22.30 | 8,554,120 | +0.42(+1.91%) |
Nov 14, 2016 | 21.73 | 21.89 | 21.58 | 21.88 | 8,213,514 | -0.13(-0.60%) |
Nov 11, 2016 | 22.23 | 22.27 | 21.85 | 22.01 | 9,946,034 | -0.50(-2.24%) |
Nov 10, 2016 | 22.74 | 22.76 | 22.45 | 22.52 | 7,854,195 | +0.07(+0.30%) |
Nov 09, 2016 | 22.02 | 22.58 | 22.02 | 22.45 | 8,422,645 | +0.24(+1.08%) |
Nov 08, 2016 | 22.14 | 22.34 | 22.11 | 22.21 | 7,331,064 | +0.04(+0.18%) |
Nov 07, 2016 | 22.05 | 22.19 | 21.96 | 22.17 | 8,996,681 | +0.31(+1.43%) |
Nov 04, 2016 | 21.88 | 22.05 | 21.82 | 21.86 | 9,252,869 | -0.20(-0.89%) |
Nov 03, 2016 | 22.17 | 22.24 | 21.96 | 22.05 | 7,482,319 | -0.11(-0.50%) |
Nov 02, 2016 | 22.37 | 22.48 | 22.00 | 22.16 | 11,934,683 | -0.07(-0.29%) |
Nov 01, 2016 | 22.82 | 22.83 | 22.05 | 22.23 | 18,316,756 | -0.94(-4.05%) |
Oct 31, 2016 | 23.08 | 23.25 | 23.01 | 23.17 | 8,309,148 | -0.08(-0.36%) |
Oct 28, 2016 | 23.21 | 23.46 | 23.16 | 23.25 | 7,759,866 | -0.21(-0.89%) |
Oct 27, 2016 | 23.42 | 23.62 | 23.36 | 23.46 | 6,405,387 | +0.10(+0.42%) |
Oct 26, 2016 | 23.18 | 23.42 | 23.12 | 23.36 | 6,562,278 | -0.12(-0.53%) |
Oct 25, 2016 | 23.49 | 23.62 | 23.41 | 23.49 | 6,867,998 | +0.11(+0.47%) |
Oct 24, 2016 | 23.58 | 23.62 | 23.19 | 23.38 | 6,909,229 | -0.25(-1.05%) |
Oct 21, 2016 | 23.50 | 23.64 | 23.40 | 23.62 | 6,467,716 | +0.13(+0.55%) |
Oct 20, 2016 | 23.42 | 23.60 | 23.32 | 23.49 | 6,142,647 | +0.00(+0.00%) |
Oct 19, 2016 | 23.54 | 23.71 | 23.48 | 23.49 | 5,962,781 | +0.05(+0.19%) |
Oct 18, 2016 | 23.57 | 23.57 | 23.38 | 23.45 | 5,587,395 | +0.31(+1.35%) |
Oct 17, 2016 | 23.17 | 23.25 | 23.06 | 23.13 | 5,352,409 | -0.22(-0.95%) |
Oct 14, 2016 | 23.47 | 23.55 | 23.32 | 23.36 | 4,995,595 | +0.10(+0.45%) |
Oct 13, 2016 | 23.32 | 23.39 | 23.00 | 23.25 | 6,804,914 | -0.07(-0.31%) |
Oct 12, 2016 | 23.45 | 23.45 | 23.20 | 23.32 | 7,587,180 | +0.01(+0.03%) |
Oct 11, 2016 | 23.75 | 23.78 | 23.21 | 23.32 | 11,125,833 | -0.58(-2.43%) |
Oct 10, 2016 | 23.74 | 24.00 | 23.73 | 23.90 | 6,647,250 | +0.33(+1.38%) |
Oct 07, 2016 | 23.50 | 23.71 | 23.41 | 23.57 | 7,179,499 | +0.14(+0.61%) |
Oct 06, 2016 | 23.56 | 23.60 | 23.35 | 23.43 | 6,779,647 | -0.05(-0.22%) |
Oct 05, 2016 | 23.47 | 23.60 | 23.30 | 23.48 | 8,277,696 | +0.23(+0.98%) |
Oct 04, 2016 | 23.47 | 23.57 | 23.18 | 23.25 | 12,502,255 | +0.14(+0.59%) |
Oct 03, 2016 | 23.03 | 23.17 | 22.95 | 23.12 | 7,432,656 | +0.20(+0.88%) |
Sep 30, 2016 | 22.97 | 23.06 | 22.83 | 22.91 | 9,367,881 | +0.07(+0.29%) |
Sep 29, 2016 | 22.96 | 23.00 | 22.71 | 22.85 | 13,830,150 | +0.14(+0.63%) |
Sep 28, 2016 | 22.24 | 22.74 | 21.96 | 22.70 | 14,934,214 | +0.80(+3.66%) |
Sep 27, 2016 | 21.82 | 22.04 | 21.71 | 21.90 | 6,388,468 | -0.05(-0.21%) |
Sep 26, 2016 | 21.97 | 22.14 | 21.91 | 21.95 | 7,027,163 | -0.18(-0.82%) |
Sep 23, 2016 | 22.18 | 22.40 | 22.04 | 22.13 | 7,884,140 | -0.20(-0.88%) |
Sep 22, 2016 | 22.53 | 22.57 | 22.28 | 22.33 | 12,982,650 | +0.42(+1.93%) |
Sep 21, 2016 | 21.71 | 21.96 | 21.64 | 21.90 | 10,180,480 | +0.35(+1.63%) |
Sep 20, 2016 | 21.77 | 21.81 | 21.54 | 21.55 | 7,300,144 | -0.24(-1.11%) |
Sep 19, 2016 | 22.10 | 22.11 | 21.78 | 21.79 | 7,273,647 | +0.08(+0.39%) |
Sep 16, 2016 | 21.56 | 21.78 | 21.54 | 21.71 | 8,584,717 | -0.20(-0.89%) |
Sep 15, 2016 | 21.68 | 22.05 | 21.64 | 21.90 | 7,222,956 | +0.19(+0.87%) |
Sep 14, 2016 | 21.76 | 22.03 | 21.65 | 21.71 | 10,239,474 | -0.12(-0.54%) |
Sep 13, 2016 | 22.06 | 22.14 | 21.74 | 21.83 | 14,165,916 | -0.74(-3.26%) |
Sep 12, 2016 | 22.23 | 22.64 | 22.16 | 22.57 | 9,798,601 | +0.18(+0.82%) |
Sep 09, 2016 | 22.57 | 22.61 | 22.31 | 22.39 | 8,374,959 | -0.48(-2.08%) |
Sep 08, 2016 | 22.74 | 22.92 | 22.59 | 22.86 | 7,972,949 | +0.21(+0.92%) |
Sep 07, 2016 | 22.67 | 22.75 | 22.58 | 22.65 | 6,011,051 | +0.05(+0.20%) |
Sep 06, 2016 | 22.52 | 22.65 | 22.41 | 22.61 | 6,295,740 | +0.12(+0.55%) |
Sep 02, 2016 | 22.32 | 22.48 | 22.48 | 22.48 | 10,615,041 | +0.55(+2.50%) |