Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.82 | 25.88 | 24.73 | 25.73 | 7,003,223 | +1.21(+4.95%) |
Nov 29, 2016 | 24.45 | 24.73 | 24.11 | 24.52 | 6,062,683 | -0.01(-0.06%) |
Nov 28, 2016 | 24.59 | 24.79 | 24.04 | 24.53 | 5,152,013 | -0.07(-0.29%) |
Nov 25, 2016 | 24.65 | 24.84 | 24.17 | 24.60 | 2,351,459 | -0.02(-0.07%) |
Nov 23, 2016 | 24.62 | 24.62 | 24.62 | 0 | +0.07(+0.29%) | |
Nov 22, 2016 | 26.06 | 26.12 | 24.40 | 24.55 | 7,563,937 | -1.51(-5.78%) |
Nov 21, 2016 | 25.56 | 26.07 | 25.54 | 26.06 | 6,017,840 | +0.71(+2.80%) |
Nov 18, 2016 | 24.41 | 25.44 | 24.41 | 25.35 | 4,625,374 | +0.83(+3.40%) |
Nov 17, 2016 | 24.43 | 24.61 | 24.23 | 24.51 | 3,107,047 | +0.11(+0.44%) |
Nov 16, 2016 | 24.87 | 25.07 | 24.35 | 24.41 | 3,778,316 | -0.66(-2.65%) |
Nov 15, 2016 | 25.23 | 25.28 | 24.73 | 25.07 | 5,409,820 | -0.30(-1.20%) |
Nov 14, 2016 | 24.62 | 25.38 | 24.62 | 25.37 | 7,720,082 | +0.79(+3.21%) |
Nov 11, 2016 | 25.18 | 25.27 | 24.04 | 24.58 | 8,285,812 | -0.74(-2.90%) |
Nov 10, 2016 | 24.15 | 25.56 | 24.15 | 25.32 | 8,907,984 | +1.31(+5.45%) |
Nov 09, 2016 | 23.26 | 24.18 | 22.87 | 24.01 | 6,445,645 | +0.53(+2.25%) |
Nov 08, 2016 | 22.48 | 23.57 | 22.25 | 23.48 | 6,062,375 | +0.96(+4.26%) |
Nov 07, 2016 | 22.32 | 22.74 | 22.21 | 22.52 | 6,159,715 | +0.55(+2.49%) |
Nov 04, 2016 | 21.54 | 22.23 | 21.49 | 21.97 | 4,858,156 | +0.31(+1.45%) |
Nov 03, 2016 | 22.05 | 22.11 | 21.59 | 21.66 | 6,111,719 | -0.52(-2.35%) |
Nov 02, 2016 | 22.00 | 22.46 | 21.71 | 22.18 | 8,005,768 | +0.37(+1.69%) |
Nov 01, 2016 | 21.49 | 22.37 | 21.26 | 21.81 | 8,971,331 | +0.71(+3.36%) |
Oct 31, 2016 | 21.27 | 21.44 | 20.86 | 21.10 | 5,415,366 | -0.23(-1.09%) |
Oct 28, 2016 | 21.52 | 21.79 | 21.10 | 21.34 | 4,195,158 | -0.13(-0.59%) |
Oct 27, 2016 | 22.42 | 22.49 | 21.37 | 21.46 | 6,089,916 | -0.80(-3.59%) |
Oct 26, 2016 | 21.98 | 22.40 | 21.85 | 22.26 | 3,844,080 | +0.20(+0.89%) |
Oct 25, 2016 | 22.05 | 22.27 | 21.84 | 22.06 | 3,919,773 | +0.08(+0.37%) |
Oct 24, 2016 | 21.88 | 22.01 | 21.68 | 21.98 | 3,449,801 | +0.18(+0.82%) |
Oct 21, 2016 | 21.99 | 22.21 | 21.66 | 21.80 | 4,570,851 | -0.34(-1.54%) |
Oct 20, 2016 | 21.26 | 22.29 | 21.16 | 22.14 | 9,723,308 | +0.76(+3.57%) |
Oct 19, 2016 | 20.88 | 21.47 | 20.83 | 21.38 | 6,142,070 | +0.40(+1.92%) |
Oct 18, 2016 | 20.73 | 21.11 | 20.48 | 20.98 | 4,692,754 | +0.50(+2.45%) |
Oct 17, 2016 | 20.77 | 20.88 | 20.45 | 20.48 | 4,499,333 | -0.29(-1.38%) |
Oct 14, 2016 | 20.99 | 21.28 | 20.75 | 20.76 | 4,623,370 | -0.08(-0.39%) |
Oct 13, 2016 | 21.10 | 21.10 | 20.43 | 20.84 | 6,866,011 | -0.49(-2.31%) |
Oct 12, 2016 | 22.24 | 22.31 | 21.30 | 21.34 | 7,232,787 | -0.96(-4.30%) |
Oct 11, 2016 | 22.27 | 22.42 | 21.91 | 22.30 | 5,137,285 | +0.03(+0.12%) |
Oct 10, 2016 | 22.25 | 22.47 | 22.13 | 22.27 | 3,205,900 | +0.22(+1.02%) |
Oct 07, 2016 | 22.33 | 22.34 | 21.91 | 22.05 | 4,370,569 | -0.24(-1.09%) |
Oct 06, 2016 | 22.47 | 22.60 | 22.06 | 22.29 | 4,191,886 | -0.20(-0.88%) |
Oct 05, 2016 | 22.23 | 22.86 | 22.07 | 22.49 | 5,365,365 | +0.39(+1.75%) |
Oct 04, 2016 | 22.30 | 22.38 | 22.06 | 22.10 | 4,757,379 | -0.22(-1.00%) |
Oct 03, 2016 | 21.97 | 22.37 | 21.76 | 22.32 | 6,481,799 | +0.39(+1.76%) |
Sep 30, 2016 | 21.88 | 22.10 | 21.66 | 21.94 | 6,291,484 | +0.19(+0.87%) |
Sep 29, 2016 | 21.97 | 22.23 | 21.68 | 21.75 | 4,964,076 | -0.19(-0.86%) |
Sep 28, 2016 | 21.59 | 21.96 | 21.45 | 21.94 | 5,722,720 | +0.42(+1.96%) |
Sep 27, 2016 | 21.58 | 21.63 | 21.28 | 21.52 | 7,736,484 | -0.13(-0.62%) |
Sep 26, 2016 | 22.20 | 22.31 | 21.63 | 21.65 | 7,288,634 | -0.61(-2.74%) |
Sep 23, 2016 | 22.80 | 22.90 | 22.24 | 22.26 | 6,103,332 | -0.65(-2.86%) |
Sep 22, 2016 | 22.84 | 23.28 | 22.76 | 22.92 | 5,796,592 | +0.21(+0.91%) |
Sep 21, 2016 | 22.69 | 23.01 | 22.44 | 22.71 | 4,546,093 | +0.21(+0.92%) |
Sep 20, 2016 | 22.80 | 22.91 | 22.42 | 22.50 | 4,505,229 | -0.17(-0.75%) |
Sep 19, 2016 | 22.93 | 23.06 | 22.67 | 22.67 | 4,013,671 | -0.23(-1.02%) |
Sep 16, 2016 | 23.10 | 23.30 | 22.82 | 22.91 | 5,185,090 | -0.37(-1.58%) |
Sep 15, 2016 | 23.07 | 23.51 | 23.06 | 23.27 | 4,982,088 | +0.11(+0.46%) |
Sep 14, 2016 | 23.85 | 23.93 | 23.05 | 23.17 | 4,396,810 | -0.59(-2.49%) |
Sep 13, 2016 | 24.04 | 24.14 | 23.40 | 23.76 | 5,425,950 | -0.68(-2.79%) |
Sep 12, 2016 | 24.30 | 24.74 | 23.99 | 24.44 | 6,426,400 | +0.22(+0.89%) |
Sep 09, 2016 | 25.17 | 25.22 | 24.19 | 24.23 | 5,123,447 | -1.11(-4.39%) |
Sep 08, 2016 | 25.68 | 25.97 | 25.20 | 25.34 | 4,405,950 | -0.29(-1.12%) |
Sep 07, 2016 | 25.58 | 26.15 | 25.28 | 25.62 | 5,339,960 | -0.07(-0.28%) |
Sep 06, 2016 | 26.26 | 26.46 | 25.67 | 25.70 | 4,245,153 | -0.51(-1.93%) |
Sep 02, 2016 | 26.19 | 26.20 | 26.20 | 26.20 | 4,324,581 | +0.28(+1.10%) |