Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.19 | 30.79 | 29.91 | 29.99 | 3,541,212 | +0.21(+0.71%) |
Nov 29, 2016 | 28.91 | 30.09 | 28.61 | 29.78 | 5,796,150 | -0.21(-0.70%) |
Nov 28, 2016 | 30.25 | 30.36 | 29.78 | 29.99 | 5,485,852 | -0.25(-0.84%) |
Nov 25, 2016 | 30.37 | 30.41 | 29.96 | 30.25 | 1,652,744 | +0.03(+0.11%) |
Nov 23, 2016 | 30.21 | 30.21 | 30.21 | 0 | +0.38(+1.28%) | |
Nov 22, 2016 | 29.10 | 29.99 | 28.84 | 29.83 | 8,155,889 | +1.13(+3.95%) |
Nov 21, 2016 | 28.39 | 28.75 | 28.39 | 28.70 | 3,868,103 | +0.49(+1.74%) |
Nov 18, 2016 | 28.11 | 28.34 | 27.94 | 28.21 | 6,122,528 | -0.01(-0.03%) |
Nov 17, 2016 | 28.23 | 28.40 | 27.94 | 28.22 | 3,715,449 | +0.03(+0.09%) |
Nov 16, 2016 | 27.95 | 28.25 | 27.87 | 28.19 | 3,661,068 | +0.00(+0.00%) |
Nov 15, 2016 | 27.62 | 28.20 | 26.91 | 28.19 | 7,098,843 | +0.16(+0.57%) |
Nov 14, 2016 | 27.36 | 28.12 | 26.69 | 28.03 | 8,057,857 | +0.74(+2.73%) |
Nov 11, 2016 | 27.22 | 27.37 | 26.44 | 27.29 | 6,253,650 | -0.06(-0.22%) |
Nov 10, 2016 | 26.81 | 27.03 | 26.47 | 27.35 | 8,601,812 | +0.85(+3.19%) |
Nov 09, 2016 | 26.59 | 27.12 | 25.88 | 26.50 | 12,312,930 | +2.40(+9.96%) |
Nov 08, 2016 | 23.95 | 24.18 | 23.87 | 24.10 | 3,693,156 | +0.06(+0.25%) |
Nov 07, 2016 | 23.64 | 24.12 | 23.56 | 24.04 | 4,250,647 | +0.75(+3.23%) |
Nov 04, 2016 | 23.05 | 23.59 | 22.98 | 23.29 | 3,303,983 | +0.17(+0.73%) |
Nov 03, 2016 | 22.54 | 23.24 | 22.54 | 23.12 | 4,554,949 | +0.58(+2.59%) |
Nov 02, 2016 | 22.63 | 23.05 | 22.43 | 22.54 | 3,450,990 | -0.30(-1.30%) |
Nov 01, 2016 | 23.43 | 23.62 | 22.54 | 22.83 | 4,675,048 | -0.38(-1.64%) |
Oct 31, 2016 | 22.83 | 23.32 | 22.71 | 23.21 | 4,890,199 | +0.53(+2.35%) |
Oct 28, 2016 | 22.58 | 23.08 | 22.42 | 22.68 | 8,371,202 | -0.03(-0.11%) |
Oct 27, 2016 | 22.46 | 22.77 | 22.22 | 22.71 | 7,224,930 | +0.24(+1.05%) |
Oct 26, 2016 | 22.45 | 22.75 | 22.30 | 22.47 | 3,503,957 | +0.34(+1.53%) |
Oct 25, 2016 | 22.17 | 22.39 | 21.94 | 22.13 | 5,450,911 | +0.13(+0.58%) |
Oct 24, 2016 | 22.68 | 22.72 | 21.95 | 22.00 | 3,828,418 | -0.27(-1.21%) |
Oct 21, 2016 | 22.36 | 22.76 | 22.03 | 22.27 | 5,842,089 | -0.17(-0.75%) |
Oct 20, 2016 | 20.29 | 22.62 | 20.29 | 22.44 | 10,047,706 | +1.11(+5.19%) |
Oct 19, 2016 | 20.99 | 21.63 | 20.83 | 21.34 | 7,426,076 | +0.85(+4.17%) |
Oct 18, 2016 | 20.49 | 20.57 | 19.88 | 20.48 | 5,186,235 | +0.29(+1.42%) |
Oct 17, 2016 | 20.03 | 20.49 | 19.91 | 20.19 | 2,619,130 | +0.14(+0.67%) |
Oct 14, 2016 | 20.17 | 20.36 | 20.01 | 20.06 | 2,456,740 | +0.01(+0.04%) |
Oct 13, 2016 | 20.17 | 20.26 | 19.73 | 20.05 | 2,789,862 | -0.46(-2.23%) |
Oct 12, 2016 | 20.45 | 20.66 | 20.30 | 20.51 | 2,331,237 | +0.11(+0.54%) |
Oct 11, 2016 | 20.65 | 20.72 | 20.30 | 20.40 | 2,883,620 | -0.30(-1.47%) |
Oct 10, 2016 | 20.55 | 20.96 | 20.55 | 20.70 | 2,301,869 | +0.24(+1.16%) |
Oct 07, 2016 | 20.58 | 20.58 | 20.16 | 20.47 | 2,213,689 | -0.02(-0.08%) |
Oct 06, 2016 | 20.38 | 20.63 | 20.38 | 20.48 | 3,195,815 | -0.08(-0.41%) |
Oct 05, 2016 | 20.36 | 20.59 | 20.08 | 20.57 | 4,137,985 | +0.36(+1.80%) |
Oct 04, 2016 | 20.61 | 20.77 | 20.17 | 20.20 | 3,776,958 | -0.55(-2.65%) |
Oct 03, 2016 | 21.12 | 21.12 | 20.58 | 20.75 | 2,752,582 | -0.37(-1.76%) |
Sep 30, 2016 | 21.37 | 21.40 | 20.90 | 21.12 | 4,485,473 | -0.09(-0.44%) |
Sep 29, 2016 | 21.59 | 21.82 | 20.99 | 21.22 | 3,757,346 | -0.40(-1.84%) |
Sep 28, 2016 | 21.46 | 21.65 | 21.18 | 21.61 | 2,473,338 | +0.26(+1.23%) |
Sep 27, 2016 | 20.88 | 21.39 | 20.68 | 21.35 | 3,405,688 | +0.41(+1.97%) |
Sep 26, 2016 | 20.87 | 21.05 | 20.70 | 20.94 | 2,668,488 | +0.06(+0.28%) |
Sep 23, 2016 | 20.81 | 21.10 | 20.65 | 20.88 | 2,707,774 | +0.10(+0.49%) |
Sep 22, 2016 | 21.13 | 21.38 | 20.76 | 20.78 | 3,869,139 | -0.11(-0.52%) |
Sep 21, 2016 | 20.45 | 20.90 | 20.43 | 20.89 | 3,545,414 | +0.54(+2.64%) |
Sep 20, 2016 | 20.16 | 20.43 | 19.63 | 20.35 | 6,180,749 | -0.08(-0.37%) |
Sep 19, 2016 | 19.95 | 20.55 | 19.85 | 20.43 | 4,670,456 | +0.68(+3.45%) |
Sep 16, 2016 | 19.83 | 20.01 | 19.71 | 19.75 | 5,670,384 | -0.14(-0.72%) |
Sep 15, 2016 | 19.54 | 19.92 | 19.39 | 19.89 | 5,439,173 | +0.35(+1.81%) |
Sep 14, 2016 | 19.54 | 19.58 | 19.16 | 19.54 | 4,678,740 | -0.09(-0.47%) |
Sep 13, 2016 | 20.02 | 20.02 | 19.37 | 19.63 | 3,350,348 | -0.66(-3.23%) |
Sep 12, 2016 | 19.96 | 20.44 | 19.80 | 20.29 | 4,407,981 | +0.11(+0.54%) |
Sep 09, 2016 | 20.68 | 20.68 | 20.10 | 20.18 | 3,354,358 | -0.69(-3.30%) |
Sep 08, 2016 | 21.01 | 21.11 | 20.78 | 20.87 | 2,454,782 | -0.13(-0.60%) |
Sep 07, 2016 | 20.90 | 21.13 | 20.74 | 20.99 | 2,384,450 | +0.00(+0.00%) |
Sep 06, 2016 | 20.59 | 20.99 | 20.30 | 20.99 | 3,904,858 | +0.55(+2.67%) |
Sep 02, 2016 | 21.02 | 20.44 | 20.44 | 20.44 | 2,912,833 | -0.33(-1.58%) |