Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.60 | 22.87 | 22.43 | 22.71 | 54,514,636 | +0.16(+0.69%) |
Nov 29, 2016 | 22.50 | 22.59 | 22.33 | 22.55 | 30,630,256 | +0.27(+1.20%) |
Nov 28, 2016 | 22.39 | 22.49 | 22.26 | 22.28 | 25,070,778 | -0.11(-0.47%) |
Nov 25, 2016 | 22.33 | 22.43 | 22.29 | 22.39 | 14,794,369 | +0.19(+0.86%) |
Nov 23, 2016 | 22.20 | 22.20 | 22.20 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.56 | 22.60 | 21.94 | 22.14 | 37,413,320 | -0.17(-0.76%) |
Nov 21, 2016 | 22.26 | 22.39 | 22.25 | 22.31 | 30,918,714 | +0.06(+0.29%) |
Nov 18, 2016 | 22.57 | 22.57 | 22.21 | 22.24 | 34,189,312 | -0.18(-0.79%) |
Nov 17, 2016 | 22.62 | 22.69 | 22.38 | 22.42 | 36,927,228 | -0.16(-0.72%) |
Nov 16, 2016 | 22.75 | 22.84 | 22.56 | 22.58 | 32,043,762 | -0.19(-0.84%) |
Nov 15, 2016 | 23.15 | 23.15 | 22.52 | 22.77 | 41,913,012 | -0.11(-0.46%) |
Nov 14, 2016 | 23.21 | 23.25 | 22.70 | 22.88 | 43,210,060 | -0.15(-0.64%) |
Nov 11, 2016 | 23.47 | 23.56 | 22.74 | 23.03 | 50,673,884 | -0.64(-2.69%) |
Nov 10, 2016 | 23.54 | 23.90 | 23.21 | 23.66 | 95,208,248 | +0.97(+4.26%) |
Nov 09, 2016 | 23.32 | 23.58 | 22.26 | 22.69 | 168,018,672 | +1.50(+7.07%) |
Nov 08, 2016 | 21.29 | 21.51 | 21.17 | 21.20 | 50,111,812 | -0.06(-0.27%) |
Nov 07, 2016 | 21.15 | 21.30 | 21.04 | 21.25 | 44,105,332 | +0.27(+1.27%) |
Nov 04, 2016 | 20.92 | 21.25 | 20.92 | 20.99 | 50,070,968 | +0.08(+0.37%) |
Nov 03, 2016 | 21.48 | 21.48 | 20.87 | 20.91 | 51,929,924 | -0.52(-2.42%) |
Nov 02, 2016 | 21.68 | 21.71 | 21.24 | 21.43 | 51,569,868 | -0.31(-1.42%) |
Nov 01, 2016 | 21.64 | 22.19 | 21.51 | 21.74 | 77,690,568 | -0.45(-2.02%) |
Oct 31, 2016 | 22.41 | 22.41 | 22.11 | 22.18 | 51,375,756 | -0.15(-0.69%) |
Oct 28, 2016 | 22.75 | 22.78 | 22.30 | 22.34 | 40,751,580 | -0.38(-1.69%) |
Oct 27, 2016 | 22.79 | 22.95 | 22.65 | 22.72 | 26,091,446 | +0.06(+0.25%) |
Oct 26, 2016 | 22.58 | 22.81 | 22.49 | 22.67 | 24,447,330 | +0.08(+0.37%) |
Oct 25, 2016 | 22.40 | 22.65 | 22.38 | 22.58 | 27,639,850 | +0.11(+0.47%) |
Oct 24, 2016 | 22.60 | 22.64 | 22.42 | 22.48 | 27,997,246 | -0.04(-0.16%) |
Oct 21, 2016 | 22.68 | 22.70 | 22.51 | 22.51 | 26,923,560 | -0.25(-1.11%) |
Oct 20, 2016 | 22.73 | 22.90 | 22.73 | 22.76 | 27,577,394 | -0.04(-0.18%) |
Oct 19, 2016 | 22.91 | 22.98 | 22.73 | 22.81 | 23,390,586 | -0.06(-0.28%) |
Oct 18, 2016 | 22.90 | 22.99 | 22.81 | 22.87 | 21,189,574 | +0.13(+0.58%) |
Oct 17, 2016 | 22.79 | 22.88 | 22.72 | 22.74 | 24,191,186 | -0.11(-0.49%) |
Oct 14, 2016 | 22.90 | 23.02 | 22.85 | 22.85 | 22,255,532 | -0.07(-0.31%) |
Oct 13, 2016 | 22.79 | 23.02 | 22.75 | 22.92 | 34,566,564 | -0.22(-0.94%) |
Oct 12, 2016 | 23.18 | 23.26 | 23.04 | 23.13 | 21,639,852 | -0.04(-0.18%) |
Oct 11, 2016 | 23.48 | 23.48 | 23.04 | 23.18 | 24,773,474 | -0.34(-1.43%) |
Oct 10, 2016 | 23.54 | 23.67 | 23.48 | 23.51 | 23,419,130 | +0.04(+0.15%) |
Oct 07, 2016 | 23.58 | 23.79 | 23.38 | 23.48 | 21,183,972 | -0.06(-0.27%) |
Oct 06, 2016 | 23.63 | 23.65 | 23.41 | 23.54 | 22,797,650 | -0.17(-0.74%) |
Oct 05, 2016 | 23.60 | 23.77 | 23.56 | 23.72 | 19,934,100 | +0.13(+0.53%) |
Oct 04, 2016 | 23.51 | 23.72 | 23.44 | 23.59 | 29,877,036 | +0.03(+0.12%) |
Oct 03, 2016 | 23.60 | 23.60 | 23.35 | 23.56 | 25,580,812 | -0.13(-0.56%) |
Sep 30, 2016 | 23.39 | 23.80 | 23.37 | 23.69 | 40,782,156 | +0.38(+1.65%) |
Sep 29, 2016 | 23.74 | 23.83 | 23.30 | 23.31 | 35,712,328 | -0.47(-1.97%) |
Sep 28, 2016 | 23.68 | 23.79 | 23.57 | 23.78 | 20,447,844 | +0.11(+0.47%) |
Sep 27, 2016 | 23.63 | 23.70 | 23.42 | 23.67 | 22,269,588 | +0.13(+0.56%) |
Sep 26, 2016 | 23.73 | 23.79 | 23.38 | 23.53 | 42,205,084 | -0.43(-1.81%) |
Sep 23, 2016 | 23.90 | 24.04 | 23.79 | 23.97 | 18,492,888 | +0.08(+0.32%) |
Sep 22, 2016 | 24.02 | 24.09 | 23.83 | 23.89 | 23,924,200 | -0.09(-0.38%) |
Sep 21, 2016 | 23.72 | 24.02 | 23.60 | 23.98 | 22,233,482 | +0.33(+1.39%) |
Sep 20, 2016 | 23.67 | 23.74 | 23.51 | 23.65 | 20,174,124 | +0.11(+0.48%) |
Sep 19, 2016 | 23.78 | 23.81 | 23.50 | 23.54 | 25,075,704 | -0.20(-0.85%) |
Sep 16, 2016 | 23.92 | 23.94 | 23.67 | 23.74 | 36,615,988 | -0.14(-0.59%) |
Sep 15, 2016 | 23.71 | 24.02 | 23.48 | 23.88 | 29,806,588 | +0.14(+0.59%) |
Sep 14, 2016 | 23.87 | 24.03 | 23.69 | 23.74 | 27,022,232 | -0.07(-0.29%) |
Sep 13, 2016 | 24.09 | 24.09 | 23.68 | 23.81 | 29,671,864 | -0.43(-1.76%) |
Sep 12, 2016 | 23.79 | 24.30 | 23.74 | 24.24 | 27,765,304 | +0.38(+1.61%) |
Sep 09, 2016 | 24.17 | 24.20 | 23.85 | 23.86 | 31,999,872 | -0.43(-1.79%) |
Sep 08, 2016 | 24.28 | 24.35 | 24.22 | 24.29 | 26,061,232 | -0.08(-0.34%) |
Sep 07, 2016 | 24.29 | 24.41 | 24.26 | 24.37 | 21,177,980 | +0.05(+0.20%) |
Sep 06, 2016 | 24.40 | 24.48 | 24.31 | 24.32 | 24,251,788 | +0.00(+0.00%) |
Sep 02, 2016 | 24.33 | 24.32 | 24.32 | 24.32 | 20,635,198 | +0.06(+0.26%) |