Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.43 | 22.48 | 22.35 | 22.36 | 4,554,865 | +0.05(+0.20%) |
Nov 29, 2016 | 22.25 | 22.39 | 22.22 | 22.32 | 2,998,196 | +0.11(+0.51%) |
Nov 28, 2016 | 22.28 | 22.32 | 22.19 | 22.21 | 5,320,637 | -0.22(-1.00%) |
Nov 25, 2016 | 22.36 | 22.43 | 22.36 | 22.43 | 2,111,001 | +0.09(+0.41%) |
Nov 23, 2016 | 22.34 | 22.34 | 22.34 | 0 | -0.07(-0.32%) | |
Nov 22, 2016 | 22.38 | 22.43 | 22.31 | 22.41 | 3,860,546 | +0.06(+0.26%) |
Nov 21, 2016 | 22.24 | 22.36 | 22.24 | 22.35 | 4,554,940 | +0.15(+0.69%) |
Nov 18, 2016 | 22.23 | 22.26 | 22.18 | 22.20 | 4,655,212 | -0.17(-0.74%) |
Nov 17, 2016 | 22.19 | 22.37 | 22.19 | 22.36 | 3,508,792 | +0.18(+0.82%) |
Nov 16, 2016 | 22.07 | 22.23 | 22.07 | 22.18 | 4,750,077 | -0.17(-0.78%) |
Nov 15, 2016 | 22.18 | 22.36 | 22.14 | 22.36 | 3,532,642 | +0.15(+0.66%) |
Nov 14, 2016 | 22.17 | 22.28 | 22.13 | 22.21 | 5,451,128 | +0.03(+0.15%) |
Nov 11, 2016 | 22.13 | 22.19 | 22.06 | 22.18 | 4,204,526 | -0.21(-0.95%) |
Nov 10, 2016 | 22.44 | 22.57 | 22.18 | 22.39 | 7,592,594 | -0.10(-0.44%) |
Nov 09, 2016 | 22.05 | 22.54 | 22.05 | 22.49 | 7,279,125 | +0.10(+0.43%) |
Nov 08, 2016 | 22.16 | 22.44 | 22.15 | 22.39 | 5,157,225 | +0.18(+0.80%) |
Nov 07, 2016 | 22.14 | 22.23 | 22.14 | 22.21 | 3,506,767 | +0.51(+2.36%) |
Nov 04, 2016 | 21.81 | 21.88 | 21.69 | 21.70 | 5,189,706 | -0.25(-1.12%) |
Nov 03, 2016 | 22.09 | 22.11 | 21.91 | 21.95 | 5,959,352 | -0.12(-0.57%) |
Nov 02, 2016 | 22.16 | 22.19 | 21.99 | 22.07 | 5,419,913 | -0.26(-1.15%) |
Nov 01, 2016 | 22.58 | 22.58 | 22.21 | 22.33 | 6,728,477 | -0.25(-1.12%) |
Oct 31, 2016 | 22.60 | 22.64 | 22.54 | 22.58 | 3,300,845 | -0.00(-0.02%) |
Oct 28, 2016 | 22.67 | 22.75 | 22.55 | 22.59 | 5,056,306 | -0.11(-0.49%) |
Oct 27, 2016 | 22.72 | 22.79 | 22.65 | 22.70 | 2,783,524 | +0.02(+0.07%) |
Oct 26, 2016 | 22.61 | 22.75 | 22.60 | 22.68 | 4,848,443 | -0.09(-0.40%) |
Oct 25, 2016 | 22.81 | 22.86 | 22.71 | 22.78 | 2,766,714 | -0.12(-0.51%) |
Oct 24, 2016 | 22.93 | 22.96 | 22.85 | 22.89 | 4,193,779 | +0.11(+0.49%) |
Oct 21, 2016 | 22.67 | 22.79 | 22.67 | 22.78 | 3,077,278 | -0.02(-0.09%) |
Oct 20, 2016 | 22.68 | 22.85 | 22.68 | 22.80 | 2,618,770 | +0.16(+0.72%) |
Oct 19, 2016 | 22.62 | 22.69 | 22.62 | 22.64 | 2,735,136 | +0.10(+0.42%) |
Oct 18, 2016 | 22.56 | 22.60 | 22.49 | 22.54 | 4,152,717 | +0.23(+1.04%) |
Oct 17, 2016 | 22.32 | 22.38 | 22.27 | 22.31 | 2,113,348 | -0.09(-0.41%) |
Oct 14, 2016 | 22.42 | 22.48 | 22.37 | 22.40 | 2,652,881 | +0.23(+1.03%) |
Oct 13, 2016 | 22.01 | 22.21 | 21.97 | 22.17 | 2,808,462 | -0.18(-0.82%) |
Oct 12, 2016 | 22.34 | 22.38 | 22.30 | 22.36 | 3,068,970 | -0.05(-0.24%) |
Oct 11, 2016 | 22.52 | 22.55 | 22.34 | 22.41 | 3,439,129 | -0.04(-0.17%) |
Oct 10, 2016 | 22.39 | 22.51 | 22.39 | 22.45 | 1,993,904 | +0.20(+0.88%) |
Oct 07, 2016 | 22.30 | 22.30 | 22.16 | 22.25 | 2,827,333 | -0.30(-1.31%) |
Oct 06, 2016 | 22.50 | 22.57 | 22.46 | 22.55 | 3,637,417 | +0.00(+0.02%) |
Oct 05, 2016 | 22.53 | 22.59 | 22.52 | 22.54 | 7,292,620 | +0.12(+0.54%) |
Oct 04, 2016 | 22.56 | 22.66 | 22.36 | 22.42 | 5,497,165 | +0.07(+0.33%) |
Oct 03, 2016 | 22.32 | 22.35 | 22.24 | 22.35 | 2,674,483 | +0.00(+0.02%) |
Sep 30, 2016 | 22.15 | 22.41 | 22.14 | 22.34 | 4,824,324 | +0.30(+1.36%) |
Sep 29, 2016 | 22.41 | 22.47 | 21.96 | 22.04 | 5,692,429 | -0.47(-2.09%) |
Sep 28, 2016 | 22.41 | 22.52 | 22.32 | 22.51 | 5,192,602 | +0.26(+1.18%) |
Sep 27, 2016 | 22.01 | 22.27 | 22.01 | 22.25 | 3,936,602 | +0.06(+0.26%) |
Sep 26, 2016 | 22.20 | 22.25 | 22.16 | 22.19 | 3,532,522 | -0.31(-1.37%) |
Sep 23, 2016 | 22.51 | 22.58 | 22.50 | 22.50 | 3,383,253 | -0.15(-0.66%) |
Sep 22, 2016 | 22.70 | 22.75 | 22.63 | 22.65 | 4,158,366 | +0.34(+1.50%) |
Sep 21, 2016 | 22.18 | 22.35 | 22.11 | 22.31 | 5,737,215 | +0.28(+1.26%) |
Sep 20, 2016 | 22.11 | 22.14 | 22.01 | 22.04 | 3,248,275 | +0.08(+0.38%) |
Sep 19, 2016 | 22.02 | 22.07 | 21.93 | 21.95 | 4,140,510 | +0.10(+0.44%) |
Sep 16, 2016 | 21.83 | 21.89 | 21.77 | 21.86 | 3,969,356 | -0.19(-0.86%) |
Sep 15, 2016 | 21.85 | 22.09 | 21.83 | 22.05 | 3,482,098 | +0.15(+0.66%) |
Sep 14, 2016 | 21.93 | 22.04 | 21.86 | 21.90 | 3,517,965 | -0.15(-0.66%) |
Sep 13, 2016 | 22.18 | 22.21 | 21.93 | 22.05 | 5,050,838 | -0.38(-1.70%) |
Sep 12, 2016 | 22.05 | 22.44 | 22.04 | 22.43 | 5,785,279 | +0.15(+0.67%) |
Sep 09, 2016 | 22.57 | 22.58 | 22.28 | 22.28 | 5,707,855 | -0.44(-1.92%) |
Sep 08, 2016 | 22.59 | 22.76 | 22.59 | 22.72 | 3,001,588 | -0.05(-0.22%) |
Sep 07, 2016 | 22.77 | 22.84 | 22.74 | 22.77 | 2,760,940 | +0.09(+0.40%) |
Sep 06, 2016 | 22.76 | 22.79 | 22.63 | 22.68 | 4,171,533 | -0.02(-0.09%) |
Sep 02, 2016 | 22.54 | 22.70 | 22.70 | 22.70 | 5,780,223 | +0.34(+1.54%) |