Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.65 | 25.69 | 24.55 | 25.55 | 7,054,058 | +1.21(+4.95%) |
Nov 29, 2016 | 24.28 | 24.56 | 23.94 | 24.34 | 6,106,691 | -0.01(-0.06%) |
Nov 28, 2016 | 24.42 | 24.61 | 23.86 | 24.35 | 5,189,412 | -0.07(-0.29%) |
Nov 25, 2016 | 24.47 | 24.67 | 24.00 | 24.43 | 2,368,528 | -0.02(-0.07%) |
Nov 23, 2016 | 24.44 | 24.44 | 24.44 | 0 | +0.07(+0.29%) | |
Nov 22, 2016 | 25.87 | 25.93 | 24.22 | 24.37 | 7,618,843 | -1.50(-5.78%) |
Nov 21, 2016 | 25.38 | 25.89 | 25.35 | 25.87 | 6,061,523 | +0.70(+2.80%) |
Nov 18, 2016 | 24.23 | 25.25 | 24.23 | 25.16 | 4,658,950 | +0.83(+3.40%) |
Nov 17, 2016 | 24.26 | 24.43 | 24.06 | 24.34 | 3,129,601 | +0.11(+0.44%) |
Nov 16, 2016 | 24.69 | 24.89 | 24.18 | 24.23 | 3,805,742 | -0.66(-2.65%) |
Nov 15, 2016 | 25.05 | 25.10 | 24.55 | 24.89 | 5,449,090 | -0.30(-1.20%) |
Nov 14, 2016 | 24.44 | 25.20 | 24.44 | 25.19 | 7,776,121 | +0.78(+3.21%) |
Nov 11, 2016 | 24.99 | 25.09 | 23.86 | 24.41 | 8,345,958 | -0.73(-2.90%) |
Nov 10, 2016 | 23.98 | 25.38 | 23.98 | 25.14 | 8,972,647 | +1.30(+5.45%) |
Nov 09, 2016 | 23.09 | 24.00 | 22.71 | 23.84 | 6,492,434 | +0.53(+2.25%) |
Nov 08, 2016 | 22.31 | 23.40 | 22.09 | 23.31 | 6,106,381 | +0.95(+4.26%) |
Nov 07, 2016 | 22.15 | 22.57 | 22.05 | 22.36 | 6,204,428 | +0.54(+2.49%) |
Nov 04, 2016 | 21.39 | 22.07 | 21.34 | 21.82 | 4,893,421 | +0.31(+1.45%) |
Nov 03, 2016 | 21.89 | 21.95 | 21.43 | 21.50 | 6,156,084 | -0.52(-2.35%) |
Nov 02, 2016 | 21.84 | 22.30 | 21.56 | 22.02 | 8,063,881 | +0.37(+1.69%) |
Nov 01, 2016 | 21.34 | 22.21 | 21.10 | 21.66 | 9,036,453 | +0.70(+3.36%) |
Oct 31, 2016 | 21.12 | 21.28 | 20.71 | 20.95 | 5,454,676 | -0.23(-1.09%) |
Oct 28, 2016 | 21.36 | 21.63 | 20.95 | 21.18 | 4,225,611 | -0.12(-0.58%) |
Oct 27, 2016 | 22.26 | 22.32 | 21.21 | 21.31 | 6,134,122 | -0.79(-3.59%) |
Oct 26, 2016 | 21.82 | 22.23 | 21.69 | 22.10 | 3,871,984 | +0.20(+0.89%) |
Oct 25, 2016 | 21.89 | 22.11 | 21.68 | 21.91 | 3,948,227 | +0.08(+0.37%) |
Oct 24, 2016 | 21.73 | 21.85 | 21.52 | 21.82 | 3,474,843 | +0.18(+0.82%) |
Oct 21, 2016 | 21.83 | 22.05 | 21.50 | 21.65 | 4,604,030 | -0.34(-1.54%) |
Oct 20, 2016 | 21.10 | 22.13 | 21.01 | 21.99 | 9,793,889 | +0.76(+3.57%) |
Oct 19, 2016 | 20.73 | 21.32 | 20.68 | 21.23 | 6,186,655 | +0.40(+1.92%) |
Oct 18, 2016 | 20.58 | 20.96 | 20.33 | 20.83 | 4,726,819 | +0.50(+2.45%) |
Oct 17, 2016 | 20.62 | 20.73 | 20.30 | 20.33 | 4,531,993 | -0.29(-1.38%) |
Oct 14, 2016 | 20.84 | 21.13 | 20.61 | 20.61 | 4,656,930 | -0.08(-0.39%) |
Oct 13, 2016 | 20.94 | 20.94 | 20.28 | 20.69 | 6,915,850 | -0.49(-2.31%) |
Oct 12, 2016 | 22.08 | 22.15 | 21.15 | 21.18 | 7,285,289 | -0.95(-4.30%) |
Oct 11, 2016 | 22.11 | 22.26 | 21.75 | 22.14 | 5,174,576 | +0.03(+0.12%) |
Oct 10, 2016 | 22.09 | 22.31 | 21.97 | 22.11 | 3,229,171 | +0.22(+1.02%) |
Oct 07, 2016 | 22.17 | 22.18 | 21.75 | 21.89 | 4,402,295 | -0.24(-1.09%) |
Oct 06, 2016 | 22.31 | 22.44 | 21.90 | 22.13 | 4,222,315 | -0.20(-0.88%) |
Oct 05, 2016 | 22.07 | 22.70 | 21.91 | 22.32 | 5,404,312 | +0.38(+1.74%) |
Oct 04, 2016 | 22.14 | 22.22 | 21.90 | 21.94 | 4,791,913 | -0.22(-1.00%) |
Oct 03, 2016 | 21.82 | 22.21 | 21.60 | 22.16 | 6,528,850 | +0.38(+1.76%) |
Sep 30, 2016 | 21.73 | 21.94 | 21.50 | 21.78 | 6,337,153 | +0.19(+0.87%) |
Sep 29, 2016 | 21.82 | 22.07 | 21.52 | 21.59 | 5,000,110 | -0.19(-0.86%) |
Sep 28, 2016 | 21.43 | 21.80 | 21.30 | 21.78 | 5,764,261 | +0.42(+1.96%) |
Sep 27, 2016 | 21.42 | 21.48 | 21.13 | 21.36 | 7,792,642 | -0.13(-0.62%) |
Sep 26, 2016 | 22.04 | 22.15 | 21.48 | 21.50 | 7,341,542 | -0.61(-2.74%) |
Sep 23, 2016 | 22.64 | 22.73 | 22.08 | 22.10 | 6,147,635 | -0.65(-2.86%) |
Sep 22, 2016 | 22.67 | 23.11 | 22.60 | 22.75 | 5,838,669 | +0.20(+0.91%) |
Sep 21, 2016 | 22.53 | 22.85 | 22.28 | 22.55 | 4,579,093 | +0.20(+0.92%) |
Sep 20, 2016 | 22.64 | 22.74 | 22.26 | 22.34 | 4,537,932 | -0.17(-0.75%) |
Sep 19, 2016 | 22.76 | 22.89 | 22.51 | 22.51 | 4,042,806 | -0.23(-1.02%) |
Sep 16, 2016 | 22.93 | 23.13 | 22.65 | 22.74 | 5,222,728 | -0.36(-1.58%) |
Sep 15, 2016 | 22.90 | 23.34 | 22.89 | 23.11 | 5,018,253 | +0.11(+0.46%) |
Sep 14, 2016 | 23.68 | 23.76 | 22.88 | 23.00 | 4,428,726 | -0.59(-2.49%) |
Sep 13, 2016 | 23.86 | 23.97 | 23.23 | 23.59 | 5,465,337 | -0.68(-2.79%) |
Sep 12, 2016 | 24.12 | 24.56 | 23.82 | 24.26 | 6,473,049 | +0.21(+0.89%) |
Sep 09, 2016 | 24.99 | 25.04 | 24.02 | 24.05 | 5,160,637 | -1.10(-4.39%) |
Sep 08, 2016 | 25.49 | 25.78 | 25.02 | 25.16 | 4,437,933 | -0.28(-1.12%) |
Sep 07, 2016 | 25.40 | 25.97 | 25.10 | 25.44 | 5,378,723 | -0.07(-0.28%) |
Sep 06, 2016 | 26.07 | 26.27 | 25.48 | 25.51 | 4,275,968 | -0.50(-1.93%) |
Sep 02, 2016 | 26.01 | 26.01 | 26.01 | 26.01 | 4,355,973 | +0.28(+1.10%) |