Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.02 | 24.17 | 23.64 | 23.70 | 2,665,808 | -0.18(-0.75%) |
Nov 29, 2016 | 24.00 | 24.21 | 23.82 | 23.88 | 2,375,968 | -0.11(-0.46%) |
Nov 28, 2016 | 23.77 | 24.02 | 23.53 | 23.99 | 2,480,380 | +0.33(+1.38%) |
Nov 25, 2016 | 23.69 | 23.75 | 23.40 | 23.66 | 1,461,992 | -0.13(-0.56%) |
Nov 23, 2016 | 23.80 | 23.80 | 23.80 | 0 | +0.10(+0.43%) | |
Nov 22, 2016 | 23.62 | 23.73 | 23.52 | 23.70 | 3,420,268 | +0.07(+0.32%) |
Nov 21, 2016 | 22.32 | 23.69 | 22.32 | 23.62 | 9,609,216 | +1.62(+7.39%) |
Nov 18, 2016 | 22.13 | 22.34 | 21.95 | 22.00 | 2,148,072 | -0.02(-0.07%) |
Nov 17, 2016 | 22.00 | 22.13 | 21.93 | 22.01 | 1,102,560 | -0.01(-0.03%) |
Nov 16, 2016 | 21.94 | 22.13 | 21.66 | 22.02 | 1,845,880 | +0.07(+0.32%) |
Nov 15, 2016 | 21.95 | 22.22 | 21.50 | 21.95 | 3,984,560 | -0.01(-0.05%) |
Nov 14, 2016 | 21.69 | 22.06 | 21.64 | 21.96 | 4,788,520 | +0.42(+1.95%) |
Nov 11, 2016 | 21.46 | 21.64 | 21.18 | 21.54 | 2,913,312 | +0.06(+0.28%) |
Nov 10, 2016 | 21.56 | 21.80 | 21.17 | 21.48 | 4,316,132 | +0.13(+0.60%) |
Nov 09, 2016 | 20.96 | 21.43 | 20.62 | 21.35 | 3,348,000 | -0.17(-0.78%) |
Nov 08, 2016 | 21.50 | 21.64 | 21.09 | 21.52 | 3,375,248 | +0.06(+0.27%) |
Nov 07, 2016 | 21.16 | 21.48 | 20.99 | 21.46 | 5,099,236 | +0.63(+3.04%) |
Nov 04, 2016 | 20.23 | 21.06 | 19.76 | 20.83 | 7,357,660 | +0.31(+1.50%) |
Nov 03, 2016 | 20.85 | 20.98 | 20.38 | 20.52 | 4,132,292 | -0.21(-1.00%) |
Nov 02, 2016 | 21.08 | 21.21 | 20.64 | 20.73 | 2,275,208 | -0.32(-1.50%) |
Nov 01, 2016 | 21.09 | 21.37 | 20.78 | 21.04 | 2,983,584 | -0.14(-0.68%) |
Oct 31, 2016 | 21.27 | 21.45 | 21.15 | 21.19 | 2,741,140 | -0.09(-0.41%) |
Oct 28, 2016 | 21.11 | 21.57 | 20.95 | 21.27 | 3,722,788 | +0.12(+0.58%) |
Oct 27, 2016 | 21.15 | 21.18 | 20.89 | 21.15 | 2,132,748 | +0.10(+0.46%) |
Oct 26, 2016 | 21.00 | 21.22 | 20.96 | 21.05 | 1,353,052 | -0.02(-0.12%) |
Oct 25, 2016 | 21.16 | 21.28 | 21.05 | 21.08 | 1,194,172 | +0.07(+0.35%) |
Oct 24, 2016 | 21.12 | 21.16 | 20.98 | 21.01 | 1,033,600 | +0.11(+0.54%) |
Oct 21, 2016 | 20.41 | 20.96 | 20.22 | 20.89 | 1,467,564 | +0.43(+2.10%) |
Oct 20, 2016 | 20.48 | 20.53 | 20.32 | 20.46 | 940,672 | -0.01(-0.05%) |
Oct 19, 2016 | 20.19 | 20.53 | 20.04 | 20.48 | 1,423,372 | +0.26(+1.29%) |
Oct 18, 2016 | 20.42 | 20.45 | 20.20 | 20.21 | 943,180 | +0.04(+0.17%) |
Oct 17, 2016 | 20.12 | 20.28 | 19.93 | 20.18 | 1,787,380 | +0.07(+0.34%) |
Oct 14, 2016 | 20.50 | 20.67 | 19.94 | 20.11 | 1,983,528 | -0.08(-0.38%) |
Oct 13, 2016 | 20.14 | 20.27 | 19.70 | 20.19 | 2,774,976 | -0.33(-1.62%) |
Oct 12, 2016 | 20.70 | 20.75 | 20.43 | 20.52 | 1,467,168 | -0.23(-1.11%) |
Oct 11, 2016 | 21.62 | 21.62 | 20.60 | 20.75 | 2,559,944 | -0.88(-4.07%) |
Oct 10, 2016 | 21.43 | 21.91 | 21.25 | 21.63 | 4,232,324 | +0.35(+1.63%) |
Oct 07, 2016 | 21.42 | 21.44 | 21.21 | 21.29 | 1,362,116 | -0.08(-0.39%) |
Oct 06, 2016 | 21.28 | 21.38 | 21.14 | 21.37 | 1,364,724 | +0.12(+0.59%) |
Oct 05, 2016 | 21.45 | 21.50 | 21.22 | 21.24 | 2,097,540 | -0.07(-0.33%) |
Oct 04, 2016 | 21.40 | 21.45 | 21.19 | 21.31 | 1,624,172 | +0.05(+0.24%) |
Oct 03, 2016 | 21.23 | 21.38 | 21.14 | 21.26 | 2,487,540 | -0.01(-0.04%) |
Sep 30, 2016 | 21.41 | 21.46 | 21.09 | 21.27 | 2,842,016 | -0.04(-0.16%) |
Sep 29, 2016 | 21.45 | 21.57 | 21.10 | 21.30 | 2,162,168 | -0.14(-0.63%) |
Sep 28, 2016 | 21.47 | 21.59 | 21.29 | 21.44 | 3,170,524 | -0.14(-0.65%) |
Sep 27, 2016 | 21.16 | 21.58 | 21.16 | 21.58 | 1,890,508 | +0.31(+1.45%) |
Sep 26, 2016 | 21.24 | 21.34 | 21.10 | 21.27 | 1,319,084 | -0.16(-0.73%) |
Sep 23, 2016 | 21.23 | 21.48 | 21.06 | 21.43 | 2,822,548 | +0.10(+0.46%) |
Sep 22, 2016 | 21.10 | 21.40 | 21.07 | 21.33 | 2,844,004 | +0.39(+1.86%) |
Sep 21, 2016 | 20.57 | 20.96 | 20.57 | 20.94 | 1,739,084 | +0.49(+2.38%) |
Sep 20, 2016 | 20.57 | 20.82 | 20.40 | 20.45 | 2,537,948 | -0.05(-0.26%) |
Sep 19, 2016 | 20.87 | 21.00 | 20.32 | 20.51 | 4,108,972 | -0.75(-3.53%) |
Sep 16, 2016 | 21.02 | 21.27 | 20.93 | 21.26 | 4,696,004 | +0.15(+0.71%) |
Sep 15, 2016 | 20.63 | 21.17 | 20.55 | 21.11 | 2,717,584 | +0.33(+1.56%) |
Sep 14, 2016 | 20.18 | 21.07 | 20.18 | 20.78 | 7,218,604 | +0.60(+2.97%) |
Sep 13, 2016 | 20.12 | 20.31 | 20.03 | 20.18 | 2,391,500 | -0.04(-0.21%) |
Sep 12, 2016 | 19.79 | 20.32 | 19.54 | 20.23 | 2,114,704 | +0.29(+1.43%) |
Sep 09, 2016 | 20.23 | 20.45 | 19.93 | 19.94 | 2,151,004 | -0.40(-1.95%) |
Sep 08, 2016 | 20.31 | 20.44 | 20.25 | 20.34 | 1,360,256 | +0.00(+0.00%) |
Sep 07, 2016 | 20.22 | 20.46 | 20.18 | 20.34 | 1,723,880 | +0.04(+0.20%) |
Sep 06, 2016 | 20.23 | 20.42 | 20.04 | 20.30 | 1,953,312 | +0.06(+0.30%) |
Sep 02, 2016 | 20.02 | 20.24 | 20.24 | 20.24 | 2,882,400 | +0.32(+1.61%) |