Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.80 | 20.80 | 20.38 | 20.46 | 12,496,799 | -0.31(-1.49%) |
Nov 29, 2016 | 20.74 | 20.98 | 20.71 | 20.77 | 6,973,346 | +0.02(+0.10%) |
Nov 28, 2016 | 21.04 | 21.15 | 20.70 | 20.75 | 8,099,227 | -0.40(-1.89%) |
Nov 25, 2016 | 21.05 | 21.30 | 21.05 | 21.15 | 3,155,127 | +0.17(+0.81%) |
Nov 23, 2016 | 20.98 | 20.98 | 20.98 | 0 | +0.14(+0.67%) | |
Nov 22, 2016 | 20.88 | 21.00 | 20.42 | 20.84 | 16,236,701 | -0.62(-2.89%) |
Nov 21, 2016 | 21.39 | 21.67 | 21.35 | 21.46 | 7,208,719 | +0.12(+0.56%) |
Nov 18, 2016 | 21.59 | 21.68 | 21.29 | 21.34 | 5,959,456 | -0.27(-1.25%) |
Nov 17, 2016 | 21.46 | 21.71 | 21.41 | 21.61 | 6,227,955 | +0.25(+1.17%) |
Nov 16, 2016 | 21.15 | 21.46 | 21.14 | 21.36 | 6,337,426 | +0.22(+1.04%) |
Nov 15, 2016 | 20.79 | 21.20 | 20.62 | 21.14 | 9,575,964 | +0.35(+1.68%) |
Nov 14, 2016 | 21.47 | 21.55 | 20.64 | 20.79 | 14,741,316 | -0.71(-3.30%) |
Nov 11, 2016 | 21.72 | 21.85 | 21.45 | 21.50 | 6,699,281 | -0.38(-1.74%) |
Nov 10, 2016 | 22.06 | 22.34 | 21.78 | 21.88 | 11,747,004 | +0.04(+0.18%) |
Nov 09, 2016 | 21.98 | 22.24 | 21.20 | 21.84 | 17,142,956 | -0.41(-1.84%) |
Nov 08, 2016 | 21.96 | 22.33 | 21.78 | 22.25 | 8,933,356 | +0.21(+0.95%) |
Nov 07, 2016 | 21.85 | 22.05 | 21.79 | 22.04 | 8,110,012 | +0.48(+2.23%) |
Nov 04, 2016 | 21.49 | 21.88 | 21.21 | 21.56 | 8,685,208 | +0.02(+0.09%) |
Nov 03, 2016 | 21.56 | 21.87 | 21.49 | 21.54 | 8,039,955 | -0.06(-0.28%) |
Nov 02, 2016 | 21.71 | 21.80 | 21.58 | 21.60 | 7,536,588 | -0.11(-0.51%) |
Nov 01, 2016 | 22.00 | 22.04 | 21.55 | 21.71 | 8,187,307 | -0.29(-1.32%) |
Oct 31, 2016 | 21.93 | 22.19 | 21.80 | 22.00 | 10,905,040 | -0.09(-0.41%) |
Oct 28, 2016 | 21.46 | 22.43 | 21.40 | 22.09 | 17,382,582 | +0.60(+2.79%) |
Oct 27, 2016 | 22.17 | 22.19 | 21.43 | 21.49 | 16,058,823 | -0.60(-2.72%) |
Oct 26, 2016 | 22.45 | 22.54 | 21.82 | 22.09 | 18,703,112 | -0.35(-1.56%) |
Oct 25, 2016 | 22.97 | 22.97 | 22.37 | 22.44 | 12,364,501 | -0.53(-2.31%) |
Oct 24, 2016 | 22.96 | 23.04 | 22.86 | 22.97 | 6,670,695 | +0.15(+0.66%) |
Oct 21, 2016 | 22.84 | 22.91 | 22.62 | 22.82 | 7,203,589 | -0.19(-0.83%) |
Oct 20, 2016 | 22.86 | 23.03 | 22.68 | 23.01 | 8,655,989 | +0.14(+0.61%) |
Oct 19, 2016 | 23.24 | 23.27 | 22.87 | 22.87 | 6,632,064 | -0.25(-1.08%) |
Oct 18, 2016 | 23.01 | 23.18 | 22.83 | 23.12 | 4,979,577 | +0.30(+1.31%) |
Oct 17, 2016 | 22.91 | 22.95 | 22.76 | 22.82 | 5,110,817 | -0.13(-0.57%) |
Oct 14, 2016 | 23.24 | 23.30 | 22.93 | 22.95 | 6,897,460 | -0.20(-0.86%) |
Oct 13, 2016 | 23.05 | 23.25 | 22.88 | 23.15 | 10,033,357 | -0.03(-0.13%) |
Oct 12, 2016 | 23.16 | 23.39 | 23.11 | 23.18 | 10,648,159 | +0.02(+0.09%) |
Oct 11, 2016 | 23.62 | 23.74 | 23.01 | 23.16 | 9,876,325 | -0.61(-2.57%) |
Oct 10, 2016 | 23.62 | 23.88 | 23.55 | 23.77 | 4,034,929 | +0.29(+1.24%) |
Oct 07, 2016 | 23.58 | 23.65 | 23.37 | 23.48 | 5,153,714 | +0.00(+0.00%) |
Oct 06, 2016 | 23.38 | 23.56 | 23.29 | 23.48 | 6,142,304 | +0.05(+0.21%) |
Oct 05, 2016 | 23.28 | 23.51 | 23.27 | 23.43 | 5,976,084 | +0.15(+0.64%) |
Oct 04, 2016 | 23.52 | 23.64 | 23.18 | 23.28 | 5,918,442 | -0.22(-0.94%) |
Oct 03, 2016 | 23.68 | 23.69 | 23.39 | 23.50 | 4,793,062 | -0.30(-1.26%) |
Sep 30, 2016 | 23.35 | 23.91 | 23.24 | 23.80 | 8,815,838 | +0.50(+2.15%) |
Sep 29, 2016 | 23.74 | 23.82 | 23.16 | 23.30 | 7,277,699 | -0.45(-1.89%) |
Sep 28, 2016 | 23.73 | 23.77 | 23.57 | 23.75 | 6,611,168 | +0.03(+0.13%) |
Sep 27, 2016 | 23.73 | 23.78 | 23.41 | 23.72 | 12,317,212 | -0.01(-0.04%) |
Sep 26, 2016 | 23.59 | 23.81 | 23.51 | 23.73 | 8,161,993 | +0.02(+0.08%) |
Sep 23, 2016 | 23.64 | 23.82 | 23.54 | 23.71 | 7,409,316 | -0.02(-0.08%) |
Sep 22, 2016 | 23.83 | 23.89 | 23.46 | 23.73 | 9,681,389 | +0.00(+0.00%) |
Sep 21, 2016 | 23.36 | 23.78 | 23.35 | 23.73 | 6,858,150 | +0.42(+1.80%) |
Sep 20, 2016 | 23.73 | 23.76 | 23.26 | 23.31 | 12,077,323 | -0.20(-0.85%) |
Sep 19, 2016 | 23.60 | 23.77 | 23.45 | 23.51 | 7,587,833 | +0.01(+0.04%) |
Sep 16, 2016 | 23.57 | 23.68 | 23.38 | 23.50 | 13,251,776 | -0.12(-0.51%) |
Sep 15, 2016 | 23.15 | 23.77 | 23.14 | 23.62 | 13,201,247 | +0.51(+2.21%) |
Sep 14, 2016 | 23.33 | 23.43 | 22.95 | 23.11 | 17,898,044 | -0.15(-0.64%) |
Sep 13, 2016 | 23.60 | 23.73 | 23.15 | 23.26 | 11,455,457 | -0.49(-2.06%) |
Sep 12, 2016 | 23.37 | 23.81 | 23.10 | 23.75 | 7,481,969 | +0.24(+1.02%) |
Sep 09, 2016 | 24.28 | 24.28 | 23.51 | 23.51 | 7,695,481 | -0.97(-3.96%) |
Sep 08, 2016 | 24.34 | 24.51 | 24.29 | 24.48 | 5,542,631 | +0.07(+0.29%) |
Sep 07, 2016 | 24.28 | 24.45 | 24.25 | 24.41 | 6,155,121 | +0.08(+0.33%) |
Sep 06, 2016 | 24.27 | 24.39 | 24.19 | 24.33 | 4,777,366 | +0.07(+0.29%) |
Sep 02, 2016 | 24.40 | 24.26 | 24.26 | 24.26 | 5,493,000 | -0.07(-0.29%) |