Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.68 | 22.72 | 20.28 | 20.52 | 13,185,395 | -0.87(-4.08%) |
Nov 29, 2016 | 20.69 | 21.61 | 20.48 | 21.40 | 4,293,679 | +0.29(+1.36%) |
Nov 28, 2016 | 21.51 | 21.74 | 21.05 | 21.11 | 6,201,619 | -0.10(-0.48%) |
Nov 25, 2016 | 21.38 | 21.64 | 21.15 | 21.21 | 2,302,390 | -0.41(-1.89%) |
Nov 23, 2016 | 21.62 | 21.62 | 21.62 | 0 | +0.60(+2.87%) | |
Nov 22, 2016 | 21.47 | 21.71 | 20.83 | 21.02 | 4,795,724 | -0.42(-1.95%) |
Nov 21, 2016 | 20.75 | 21.44 | 20.67 | 21.43 | 5,602,379 | +1.07(+5.24%) |
Nov 18, 2016 | 20.21 | 20.55 | 20.01 | 20.37 | 4,884,185 | +0.30(+1.48%) |
Nov 17, 2016 | 20.30 | 20.43 | 19.69 | 20.07 | 6,291,376 | -0.05(-0.23%) |
Nov 16, 2016 | 20.64 | 20.64 | 20.03 | 20.12 | 5,897,124 | -0.56(-2.69%) |
Nov 15, 2016 | 20.56 | 21.22 | 20.48 | 20.67 | 5,407,882 | +0.36(+1.78%) |
Nov 14, 2016 | 19.77 | 20.31 | 19.75 | 20.31 | 6,848,471 | +0.52(+2.63%) |
Nov 11, 2016 | 19.78 | 20.02 | 19.54 | 19.79 | 6,280,279 | -0.16(-0.79%) |
Nov 10, 2016 | 20.13 | 20.51 | 19.86 | 19.95 | 7,849,740 | -0.43(-2.09%) |
Nov 09, 2016 | 18.84 | 20.70 | 18.84 | 20.38 | 14,806,774 | +1.44(+7.59%) |
Nov 08, 2016 | 18.86 | 19.24 | 18.80 | 18.94 | 5,473,093 | -0.13(-0.68%) |
Nov 07, 2016 | 18.96 | 19.07 | 18.63 | 19.07 | 5,002,853 | +0.48(+2.59%) |
Nov 04, 2016 | 18.67 | 18.98 | 18.56 | 18.59 | 5,392,973 | -0.08(-0.45%) |
Nov 03, 2016 | 18.82 | 19.01 | 18.59 | 18.67 | 4,233,202 | -0.11(-0.59%) |
Nov 02, 2016 | 18.79 | 19.03 | 18.57 | 18.78 | 6,668,297 | -0.26(-1.36%) |
Nov 01, 2016 | 19.46 | 19.52 | 18.91 | 19.04 | 9,995,559 | -0.32(-1.63%) |
Oct 31, 2016 | 18.97 | 19.44 | 18.84 | 19.35 | 8,395,869 | +0.33(+1.75%) |
Oct 28, 2016 | 19.19 | 20.36 | 18.77 | 19.02 | 14,415,006 | -1.05(-5.22%) |
Oct 27, 2016 | 19.39 | 20.09 | 19.34 | 20.07 | 13,360,515 | +0.67(+3.44%) |
Oct 26, 2016 | 18.88 | 19.50 | 18.71 | 19.40 | 10,268,290 | +0.28(+1.45%) |
Oct 25, 2016 | 19.41 | 19.72 | 19.05 | 19.12 | 5,482,763 | -0.44(-2.27%) |
Oct 24, 2016 | 19.70 | 19.86 | 19.32 | 19.57 | 5,268,177 | -0.24(-1.22%) |
Oct 21, 2016 | 20.29 | 20.45 | 19.74 | 19.81 | 8,484,766 | -0.64(-3.13%) |
Oct 20, 2016 | 19.55 | 20.52 | 19.48 | 20.45 | 11,032,629 | +0.44(+2.22%) |
Oct 19, 2016 | 20.60 | 20.62 | 19.99 | 20.00 | 8,859,441 | -0.49(-2.40%) |
Oct 18, 2016 | 20.54 | 20.63 | 20.08 | 20.50 | 8,600,462 | +0.17(+0.82%) |
Oct 17, 2016 | 20.70 | 20.78 | 19.88 | 20.33 | 9,362,253 | -0.57(-2.75%) |
Oct 14, 2016 | 21.36 | 21.66 | 20.76 | 20.90 | 12,075,111 | -0.19(-0.88%) |
Oct 13, 2016 | 21.98 | 22.40 | 20.57 | 21.09 | 28,332,250 | -1.03(-4.65%) |
Oct 12, 2016 | 21.83 | 22.17 | 21.55 | 22.12 | 4,586,137 | +0.20(+0.93%) |
Oct 11, 2016 | 22.27 | 22.36 | 21.82 | 21.91 | 7,125,696 | -0.48(-2.15%) |
Oct 10, 2016 | 23.70 | 23.70 | 22.13 | 22.40 | 12,797,870 | -0.57(-2.46%) |
Oct 07, 2016 | 23.68 | 23.79 | 22.67 | 22.96 | 13,557,877 | -0.70(-2.94%) |
Oct 06, 2016 | 23.87 | 24.04 | 23.55 | 23.66 | 4,501,326 | -0.16(-0.66%) |
Oct 05, 2016 | 23.67 | 23.96 | 23.49 | 23.81 | 6,444,501 | +0.45(+1.90%) |
Oct 04, 2016 | 23.73 | 23.76 | 23.25 | 23.37 | 6,118,296 | -0.46(-1.94%) |
Oct 03, 2016 | 24.00 | 24.00 | 23.59 | 23.83 | 3,888,107 | -0.08(-0.35%) |
Sep 30, 2016 | 23.71 | 24.02 | 23.58 | 23.92 | 5,116,809 | +0.31(+1.30%) |
Sep 29, 2016 | 23.56 | 23.92 | 23.15 | 23.61 | 9,409,588 | -0.02(-0.08%) |
Sep 28, 2016 | 22.79 | 23.73 | 22.62 | 23.63 | 8,915,295 | +1.07(+4.72%) |
Sep 27, 2016 | 23.01 | 23.01 | 22.46 | 22.56 | 6,620,800 | -0.72(-3.10%) |
Sep 26, 2016 | 23.67 | 23.81 | 23.27 | 23.29 | 4,166,995 | -0.36(-1.53%) |
Sep 23, 2016 | 23.84 | 24.06 | 23.16 | 23.65 | 5,785,308 | -0.06(-0.23%) |
Sep 22, 2016 | 23.68 | 23.91 | 23.54 | 23.70 | 5,923,897 | +0.31(+1.31%) |
Sep 21, 2016 | 22.98 | 23.42 | 22.80 | 23.40 | 6,580,059 | +0.67(+2.94%) |
Sep 20, 2016 | 22.71 | 23.06 | 22.57 | 22.73 | 5,911,589 | +0.16(+0.70%) |
Sep 19, 2016 | 22.73 | 22.87 | 22.42 | 22.57 | 3,772,693 | +0.05(+0.21%) |
Sep 16, 2016 | 22.91 | 22.93 | 22.27 | 22.52 | 7,562,614 | -0.69(-2.96%) |
Sep 15, 2016 | 23.31 | 23.42 | 22.97 | 23.21 | 5,873,672 | -0.05(-0.20%) |
Sep 14, 2016 | 23.28 | 23.88 | 23.16 | 23.26 | 5,875,605 | -0.11(-0.48%) |
Sep 13, 2016 | 24.12 | 24.14 | 23.17 | 23.37 | 6,633,700 | -1.01(-4.14%) |
Sep 12, 2016 | 24.03 | 24.54 | 23.95 | 24.38 | 4,397,083 | +0.22(+0.92%) |
Sep 09, 2016 | 24.30 | 24.79 | 24.13 | 24.16 | 6,168,887 | -0.41(-1.66%) |
Sep 08, 2016 | 23.64 | 24.62 | 23.64 | 24.56 | 9,539,035 | +1.16(+4.95%) |
Sep 07, 2016 | 22.99 | 23.62 | 22.99 | 23.41 | 7,394,356 | +0.44(+1.94%) |
Sep 06, 2016 | 22.61 | 22.97 | 22.54 | 22.96 | 5,943,113 | +0.33(+1.47%) |
Sep 02, 2016 | 22.89 | 22.63 | 22.63 | 22.63 | 4,731,083 | -0.05(-0.20%) |