Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.92 | 23.40 | 22.92 | 23.23 | 17,757,076 | +0.99(+4.44%) |
Nov 29, 2016 | 22.14 | 22.31 | 22.05 | 22.24 | 8,887,812 | -0.13(-0.59%) |
Nov 28, 2016 | 22.62 | 22.64 | 22.37 | 22.37 | 8,184,268 | -0.36(-1.60%) |
Nov 25, 2016 | 22.82 | 22.86 | 22.68 | 22.74 | 2,863,687 | -0.09(-0.38%) |
Nov 23, 2016 | 22.82 | 22.82 | 22.82 | 0 | -0.09(-0.41%) | |
Nov 22, 2016 | 22.88 | 22.99 | 22.73 | 22.92 | 10,152,297 | +0.09(+0.41%) |
Nov 21, 2016 | 22.76 | 22.86 | 22.72 | 22.82 | 8,861,914 | +0.50(+2.26%) |
Nov 18, 2016 | 22.13 | 22.42 | 22.07 | 22.32 | 10,072,853 | +0.09(+0.42%) |
Nov 17, 2016 | 22.28 | 22.47 | 22.19 | 22.23 | 8,101,408 | +0.13(+0.60%) |
Nov 16, 2016 | 22.07 | 22.24 | 21.99 | 22.09 | 7,514,904 | -0.21(-0.92%) |
Nov 15, 2016 | 22.04 | 22.34 | 22.04 | 22.30 | 8,553,414 | +0.42(+1.91%) |
Nov 14, 2016 | 21.73 | 21.89 | 21.58 | 21.88 | 8,212,836 | -0.13(-0.60%) |
Nov 11, 2016 | 22.23 | 22.28 | 21.85 | 22.01 | 9,945,212 | -0.50(-2.24%) |
Nov 10, 2016 | 22.74 | 22.76 | 22.45 | 22.52 | 7,853,547 | +0.07(+0.30%) |
Nov 09, 2016 | 22.02 | 22.58 | 22.02 | 22.45 | 8,421,950 | +0.24(+1.08%) |
Nov 08, 2016 | 22.15 | 22.34 | 22.11 | 22.21 | 7,330,459 | +0.04(+0.18%) |
Nov 07, 2016 | 22.05 | 22.19 | 21.96 | 22.17 | 8,995,938 | +0.31(+1.43%) |
Nov 04, 2016 | 21.89 | 22.05 | 21.82 | 21.86 | 9,252,105 | -0.20(-0.89%) |
Nov 03, 2016 | 22.17 | 22.24 | 21.96 | 22.05 | 7,481,701 | -0.11(-0.50%) |
Nov 02, 2016 | 22.37 | 22.49 | 22.00 | 22.17 | 11,933,697 | -0.07(-0.29%) |
Nov 01, 2016 | 22.82 | 22.83 | 22.05 | 22.23 | 18,315,244 | -0.94(-4.05%) |
Oct 31, 2016 | 23.08 | 23.25 | 23.01 | 23.17 | 8,308,462 | -0.08(-0.36%) |
Oct 28, 2016 | 23.22 | 23.46 | 23.16 | 23.25 | 7,759,225 | -0.21(-0.89%) |
Oct 27, 2016 | 23.42 | 23.63 | 23.36 | 23.46 | 6,404,858 | +0.10(+0.42%) |
Oct 26, 2016 | 23.18 | 23.42 | 23.12 | 23.36 | 6,561,736 | -0.12(-0.53%) |
Oct 25, 2016 | 23.49 | 23.62 | 23.41 | 23.49 | 6,867,431 | +0.11(+0.47%) |
Oct 24, 2016 | 23.58 | 23.63 | 23.19 | 23.38 | 6,908,658 | -0.25(-1.05%) |
Oct 21, 2016 | 23.50 | 23.64 | 23.40 | 23.63 | 6,467,182 | +0.13(+0.56%) |
Oct 20, 2016 | 23.42 | 23.60 | 23.33 | 23.50 | 6,142,139 | +0.00(+0.00%) |
Oct 19, 2016 | 23.54 | 23.72 | 23.48 | 23.50 | 5,962,289 | +0.05(+0.19%) |
Oct 18, 2016 | 23.57 | 23.57 | 23.38 | 23.45 | 5,586,934 | +0.31(+1.35%) |
Oct 17, 2016 | 23.18 | 23.25 | 23.06 | 23.14 | 5,351,966 | -0.22(-0.95%) |
Oct 14, 2016 | 23.47 | 23.55 | 23.32 | 23.36 | 4,995,183 | +0.10(+0.45%) |
Oct 13, 2016 | 23.33 | 23.39 | 23.00 | 23.25 | 6,804,352 | -0.07(-0.31%) |
Oct 12, 2016 | 23.46 | 23.46 | 23.20 | 23.33 | 7,586,554 | +0.01(+0.03%) |
Oct 11, 2016 | 23.75 | 23.78 | 23.21 | 23.32 | 11,124,914 | -0.58(-2.43%) |
Oct 10, 2016 | 23.74 | 24.00 | 23.74 | 23.90 | 6,646,701 | +0.33(+1.38%) |
Oct 07, 2016 | 23.50 | 23.72 | 23.41 | 23.57 | 7,178,906 | +0.14(+0.61%) |
Oct 06, 2016 | 23.56 | 23.60 | 23.35 | 23.43 | 6,779,087 | -0.05(-0.22%) |
Oct 05, 2016 | 23.48 | 23.61 | 23.30 | 23.48 | 8,277,012 | +0.23(+0.98%) |
Oct 04, 2016 | 23.48 | 23.57 | 23.18 | 23.25 | 12,501,222 | +0.14(+0.59%) |
Oct 03, 2016 | 23.03 | 23.17 | 22.95 | 23.12 | 7,432,042 | +0.20(+0.88%) |
Sep 30, 2016 | 22.97 | 23.07 | 22.83 | 22.92 | 9,367,108 | +0.07(+0.29%) |
Sep 29, 2016 | 22.96 | 23.01 | 22.71 | 22.85 | 13,829,008 | +0.14(+0.63%) |
Sep 28, 2016 | 22.24 | 22.74 | 21.96 | 22.71 | 14,932,981 | +0.80(+3.66%) |
Sep 27, 2016 | 21.82 | 22.04 | 21.72 | 21.91 | 6,387,940 | -0.05(-0.21%) |
Sep 26, 2016 | 21.97 | 22.15 | 21.91 | 21.95 | 7,026,582 | -0.18(-0.82%) |
Sep 23, 2016 | 22.19 | 22.40 | 22.04 | 22.13 | 7,883,489 | -0.20(-0.88%) |
Sep 22, 2016 | 22.53 | 22.57 | 22.29 | 22.33 | 12,981,578 | +0.42(+1.93%) |
Sep 21, 2016 | 21.72 | 21.96 | 21.64 | 21.91 | 10,179,639 | +0.35(+1.63%) |
Sep 20, 2016 | 21.77 | 21.81 | 21.55 | 21.55 | 7,299,542 | -0.24(-1.11%) |
Sep 19, 2016 | 22.10 | 22.11 | 21.78 | 21.79 | 7,273,046 | +0.08(+0.39%) |
Sep 16, 2016 | 21.56 | 21.78 | 21.55 | 21.71 | 8,584,008 | -0.20(-0.89%) |
Sep 15, 2016 | 21.68 | 22.05 | 21.64 | 21.91 | 7,222,359 | +0.19(+0.87%) |
Sep 14, 2016 | 21.76 | 22.03 | 21.65 | 21.72 | 10,238,628 | -0.12(-0.54%) |
Sep 13, 2016 | 22.06 | 22.14 | 21.74 | 21.83 | 14,164,746 | -0.74(-3.26%) |
Sep 12, 2016 | 22.23 | 22.64 | 22.16 | 22.57 | 9,797,792 | +0.18(+0.82%) |
Sep 09, 2016 | 22.57 | 22.62 | 22.31 | 22.39 | 8,374,267 | -0.48(-2.08%) |
Sep 08, 2016 | 22.74 | 22.93 | 22.59 | 22.86 | 7,972,291 | +0.21(+0.92%) |
Sep 07, 2016 | 22.67 | 22.75 | 22.58 | 22.65 | 6,010,555 | +0.05(+0.20%) |
Sep 06, 2016 | 22.52 | 22.65 | 22.41 | 22.61 | 6,295,220 | +0.12(+0.55%) |
Sep 02, 2016 | 22.32 | 22.49 | 22.49 | 22.49 | 10,614,165 | +0.55(+2.50%) |