Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.18 | 19.29 | 18.85 | 19.05 | 5,871,512 | -0.16(-0.81%) |
Nov 29, 2016 | 18.85 | 19.29 | 18.83 | 19.20 | 5,490,588 | +0.28(+1.50%) |
Nov 28, 2016 | 18.72 | 19.08 | 18.58 | 18.92 | 2,952,927 | +0.05(+0.29%) |
Nov 25, 2016 | 18.62 | 18.90 | 18.62 | 18.86 | 1,721,661 | +0.18(+0.98%) |
Nov 23, 2016 | 18.68 | 18.68 | 18.68 | 0 | -0.28(-1.50%) | |
Nov 22, 2016 | 19.76 | 19.76 | 18.96 | 18.96 | 6,180,130 | -0.61(-3.14%) |
Nov 21, 2016 | 19.71 | 19.80 | 19.37 | 19.58 | 2,657,141 | +0.05(+0.28%) |
Nov 18, 2016 | 20.35 | 20.35 | 19.48 | 19.52 | 5,585,116 | -0.83(-4.06%) |
Nov 17, 2016 | 20.86 | 21.00 | 20.30 | 20.35 | 2,907,104 | -0.48(-2.29%) |
Nov 16, 2016 | 20.76 | 20.89 | 20.71 | 20.83 | 4,527,419 | +0.00(+0.00%) |
Nov 15, 2016 | 21.03 | 21.25 | 20.80 | 20.83 | 3,068,741 | +0.01(+0.04%) |
Nov 14, 2016 | 20.51 | 20.94 | 20.39 | 20.82 | 2,990,647 | +0.31(+1.52%) |
Nov 11, 2016 | 20.35 | 20.60 | 19.97 | 20.51 | 3,461,548 | -0.14(-0.67%) |
Nov 10, 2016 | 20.75 | 21.12 | 20.43 | 20.64 | 5,186,136 | -0.90(-4.17%) |
Nov 09, 2016 | 21.94 | 22.00 | 20.71 | 21.54 | 6,803,637 | -1.84(-7.88%) |
Nov 08, 2016 | 23.38 | 23.59 | 23.27 | 23.38 | 4,000,257 | -0.01(-0.04%) |
Nov 07, 2016 | 22.93 | 23.42 | 22.79 | 23.39 | 3,109,731 | +1.17(+5.28%) |
Nov 04, 2016 | 22.22 | 22.43 | 21.76 | 22.22 | 2,922,398 | +0.06(+0.25%) |
Nov 03, 2016 | 22.16 | 22.42 | 22.06 | 22.16 | 3,263,882 | +0.14(+0.62%) |
Nov 02, 2016 | 22.30 | 22.43 | 21.96 | 22.03 | 2,084,578 | -0.28(-1.27%) |
Nov 01, 2016 | 22.64 | 22.64 | 22.27 | 22.31 | 3,921,489 | -0.18(-0.82%) |
Oct 31, 2016 | 22.65 | 22.71 | 22.40 | 22.50 | 1,652,434 | -0.06(-0.28%) |
Oct 28, 2016 | 23.12 | 23.16 | 21.83 | 22.56 | 4,217,181 | -0.63(-2.73%) |
Oct 27, 2016 | 23.45 | 23.45 | 23.10 | 23.19 | 1,782,182 | -0.09(-0.39%) |
Oct 26, 2016 | 23.53 | 23.54 | 23.01 | 23.28 | 1,467,489 | -0.31(-1.32%) |
Oct 25, 2016 | 23.64 | 23.84 | 23.50 | 23.60 | 1,539,171 | +0.07(+0.31%) |
Oct 24, 2016 | 24.04 | 24.18 | 23.52 | 23.52 | 1,707,733 | -0.37(-1.54%) |
Oct 21, 2016 | 23.71 | 24.15 | 23.65 | 23.89 | 2,160,377 | +0.03(+0.12%) |
Oct 20, 2016 | 23.93 | 24.27 | 23.83 | 23.86 | 2,068,325 | -0.25(-1.03%) |
Oct 19, 2016 | 23.80 | 24.23 | 23.64 | 24.11 | 2,273,806 | +0.35(+1.47%) |
Oct 18, 2016 | 23.82 | 23.94 | 23.65 | 23.76 | 1,690,897 | +0.43(+1.85%) |
Oct 17, 2016 | 23.27 | 23.48 | 23.14 | 23.33 | 2,212,493 | +0.10(+0.43%) |
Oct 14, 2016 | 23.46 | 23.49 | 22.97 | 23.23 | 1,881,823 | +0.01(+0.04%) |
Oct 13, 2016 | 23.44 | 23.46 | 23.10 | 23.22 | 2,449,771 | -0.48(-2.01%) |
Oct 12, 2016 | 23.90 | 23.99 | 23.60 | 23.70 | 3,621,897 | -0.28(-1.15%) |
Oct 11, 2016 | 24.27 | 24.27 | 23.90 | 23.97 | 2,203,428 | -0.46(-1.88%) |
Oct 10, 2016 | 23.95 | 24.65 | 23.80 | 24.43 | 1,807,287 | +0.69(+2.90%) |
Oct 07, 2016 | 23.72 | 23.75 | 23.33 | 23.74 | 1,361,035 | +0.08(+0.35%) |
Oct 06, 2016 | 23.86 | 23.94 | 23.63 | 23.66 | 1,439,863 | -0.39(-1.60%) |
Oct 05, 2016 | 23.97 | 24.15 | 23.81 | 24.04 | 1,260,323 | +0.23(+0.96%) |
Oct 04, 2016 | 23.97 | 24.26 | 23.79 | 23.82 | 2,516,270 | -0.18(-0.76%) |
Oct 03, 2016 | 23.59 | 24.04 | 23.52 | 24.00 | 2,134,797 | +0.44(+1.87%) |
Sep 30, 2016 | 23.81 | 23.92 | 23.47 | 23.56 | 1,352,159 | -0.04(-0.16%) |
Sep 29, 2016 | 24.11 | 24.29 | 23.53 | 23.60 | 1,704,317 | -0.53(-2.20%) |
Sep 28, 2016 | 23.51 | 24.15 | 23.51 | 24.13 | 1,772,427 | +0.48(+2.02%) |
Sep 27, 2016 | 23.92 | 24.29 | 23.34 | 23.65 | 2,161,016 | +0.41(+1.78%) |
Sep 26, 2016 | 23.38 | 23.46 | 23.14 | 23.24 | 2,256,720 | -0.34(-1.44%) |
Sep 23, 2016 | 23.48 | 23.66 | 23.32 | 23.58 | 3,086,824 | -0.05(-0.23%) |
Sep 22, 2016 | 23.15 | 23.65 | 23.12 | 23.63 | 3,759,346 | +0.92(+4.04%) |
Sep 21, 2016 | 22.49 | 22.75 | 22.30 | 22.72 | 2,239,169 | +0.36(+1.60%) |
Sep 20, 2016 | 22.50 | 22.54 | 22.29 | 22.36 | 2,342,928 | -0.03(-0.12%) |
Sep 19, 2016 | 22.50 | 22.50 | 22.10 | 22.39 | 2,696,039 | +0.00(+0.00%) |
Sep 16, 2016 | 22.52 | 22.71 | 22.31 | 22.39 | 3,177,881 | -0.15(-0.65%) |
Sep 15, 2016 | 22.80 | 22.92 | 22.43 | 22.53 | 6,027,435 | -0.18(-0.81%) |
Sep 14, 2016 | 22.79 | 22.94 | 22.62 | 22.72 | 4,481,617 | -0.12(-0.52%) |
Sep 13, 2016 | 22.93 | 23.07 | 22.63 | 22.83 | 3,684,022 | -0.45(-1.93%) |
Sep 12, 2016 | 22.94 | 23.44 | 22.76 | 23.28 | 5,412,687 | +0.05(+0.20%) |
Sep 09, 2016 | 24.33 | 24.40 | 23.23 | 23.24 | 5,089,366 | -1.35(-5.48%) |
Sep 08, 2016 | 24.91 | 25.04 | 24.48 | 24.59 | 2,457,428 | -0.37(-1.47%) |
Sep 07, 2016 | 24.98 | 25.04 | 24.87 | 24.95 | 3,282,772 | -0.03(-0.11%) |
Sep 06, 2016 | 25.51 | 25.51 | 24.68 | 24.98 | 4,816,343 | -0.39(-1.55%) |
Sep 02, 2016 | 24.89 | 25.37 | 25.37 | 25.37 | 1,253,157 | +0.45(+1.80%) |