Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.67 | 23.93 | 23.47 | 23.47 | 9,639,007 | -0.51(-2.14%) |
Nov 29, 2016 | 23.90 | 24.11 | 23.87 | 23.98 | 5,754,184 | +0.03(+0.12%) |
Nov 28, 2016 | 23.43 | 24.06 | 23.43 | 23.95 | 7,077,146 | +0.58(+2.49%) |
Nov 25, 2016 | 23.07 | 23.47 | 23.07 | 23.37 | 2,543,618 | +0.36(+1.55%) |
Nov 23, 2016 | 23.01 | 23.01 | 23.01 | 0 | -0.36(-1.53%) | |
Nov 22, 2016 | 23.31 | 23.47 | 23.19 | 23.37 | 4,779,825 | -0.01(-0.06%) |
Nov 21, 2016 | 23.13 | 23.40 | 23.04 | 23.38 | 5,737,748 | +0.35(+1.52%) |
Nov 18, 2016 | 23.07 | 23.21 | 22.91 | 23.03 | 4,136,739 | +0.01(+0.03%) |
Nov 17, 2016 | 23.00 | 23.19 | 22.97 | 23.02 | 4,260,017 | -0.03(-0.12%) |
Nov 16, 2016 | 23.38 | 23.44 | 22.91 | 23.05 | 5,079,086 | -0.26(-1.11%) |
Nov 15, 2016 | 23.14 | 23.32 | 23.05 | 23.31 | 7,470,094 | +0.27(+1.16%) |
Nov 14, 2016 | 23.14 | 23.21 | 22.86 | 23.05 | 10,837,868 | -0.20(-0.87%) |
Nov 11, 2016 | 23.22 | 23.54 | 23.12 | 23.25 | 7,060,910 | +0.03(+0.12%) |
Nov 10, 2016 | 23.43 | 23.61 | 22.76 | 23.22 | 9,859,492 | -0.33(-1.40%) |
Nov 09, 2016 | 23.88 | 23.94 | 23.46 | 23.55 | 7,941,688 | -0.81(-3.34%) |
Nov 08, 2016 | 24.27 | 24.50 | 24.19 | 24.36 | 4,817,994 | +0.13(+0.55%) |
Nov 07, 2016 | 23.96 | 24.23 | 23.73 | 24.23 | 5,740,381 | +0.37(+1.56%) |
Nov 04, 2016 | 24.03 | 24.16 | 23.85 | 23.86 | 5,506,133 | -0.06(-0.23%) |
Nov 03, 2016 | 23.78 | 24.15 | 23.70 | 23.91 | 6,800,257 | +0.13(+0.56%) |
Nov 02, 2016 | 23.80 | 23.92 | 23.51 | 23.78 | 6,594,013 | -0.06(-0.27%) |
Nov 01, 2016 | 24.53 | 24.53 | 23.75 | 23.84 | 9,539,497 | -0.24(-0.99%) |
Oct 31, 2016 | 23.82 | 24.24 | 23.74 | 24.08 | 7,427,018 | +0.37(+1.57%) |
Oct 28, 2016 | 23.63 | 23.81 | 23.59 | 23.71 | 5,079,528 | +0.09(+0.39%) |
Oct 27, 2016 | 23.61 | 23.72 | 23.52 | 23.62 | 5,485,406 | -0.11(-0.47%) |
Oct 26, 2016 | 23.58 | 23.78 | 23.44 | 23.73 | 4,207,153 | +0.10(+0.42%) |
Oct 25, 2016 | 23.44 | 23.66 | 23.42 | 23.63 | 3,987,069 | +0.12(+0.51%) |
Oct 24, 2016 | 23.44 | 23.56 | 23.30 | 23.51 | 3,543,415 | +0.15(+0.63%) |
Oct 21, 2016 | 23.44 | 23.55 | 23.24 | 23.37 | 4,926,344 | -0.18(-0.77%) |
Oct 20, 2016 | 23.44 | 23.62 | 23.35 | 23.55 | 7,200,484 | +0.15(+0.66%) |
Oct 19, 2016 | 23.37 | 23.51 | 23.30 | 23.40 | 4,850,564 | -0.04(-0.15%) |
Oct 18, 2016 | 23.34 | 23.47 | 23.16 | 23.43 | 5,528,732 | +0.25(+1.06%) |
Oct 17, 2016 | 23.11 | 23.25 | 23.05 | 23.19 | 4,864,381 | +0.10(+0.43%) |
Oct 14, 2016 | 23.12 | 23.26 | 23.00 | 23.09 | 8,115,715 | -0.06(-0.24%) |
Oct 13, 2016 | 22.76 | 23.42 | 22.70 | 23.14 | 18,530,312 | +0.34(+1.48%) |
Oct 12, 2016 | 22.75 | 22.94 | 22.69 | 22.81 | 8,182,096 | +0.23(+1.03%) |
Oct 11, 2016 | 22.76 | 22.86 | 22.52 | 22.58 | 6,188,182 | -0.22(-0.98%) |
Oct 10, 2016 | 22.67 | 22.84 | 22.62 | 22.80 | 5,626,389 | +0.18(+0.81%) |
Oct 07, 2016 | 22.81 | 23.31 | 22.50 | 22.62 | 11,529,340 | -0.18(-0.77%) |
Oct 06, 2016 | 22.83 | 22.94 | 22.71 | 22.79 | 11,574,230 | -0.11(-0.46%) |
Oct 05, 2016 | 23.11 | 23.14 | 22.69 | 22.90 | 15,539,958 | -0.18(-0.76%) |
Oct 04, 2016 | 23.81 | 23.84 | 22.97 | 23.07 | 13,648,283 | -0.74(-3.09%) |
Oct 03, 2016 | 24.18 | 24.24 | 23.64 | 23.81 | 7,527,624 | -0.43(-1.79%) |
Sep 30, 2016 | 24.45 | 24.59 | 24.13 | 24.24 | 7,121,502 | -0.18(-0.72%) |
Sep 29, 2016 | 24.56 | 24.58 | 24.35 | 24.42 | 6,623,716 | -0.20(-0.83%) |
Sep 28, 2016 | 24.81 | 24.88 | 24.42 | 24.62 | 5,879,026 | -0.09(-0.37%) |
Sep 27, 2016 | 25.18 | 25.21 | 24.64 | 24.71 | 6,757,500 | -0.36(-1.45%) |
Sep 26, 2016 | 25.02 | 25.11 | 24.88 | 25.08 | 6,676,501 | +0.04(+0.17%) |
Sep 23, 2016 | 24.90 | 25.11 | 24.83 | 25.04 | 5,925,337 | -0.08(-0.33%) |
Sep 22, 2016 | 24.98 | 25.17 | 24.95 | 25.12 | 4,898,663 | +0.26(+1.04%) |
Sep 21, 2016 | 24.38 | 24.89 | 24.37 | 24.86 | 6,359,542 | +0.48(+1.96%) |
Sep 20, 2016 | 24.68 | 24.72 | 24.37 | 24.38 | 6,314,430 | -0.24(-0.97%) |
Sep 19, 2016 | 24.66 | 24.69 | 24.47 | 24.62 | 5,661,123 | +0.01(+0.06%) |
Sep 16, 2016 | 24.27 | 24.63 | 24.14 | 24.61 | 10,255,595 | +0.29(+1.18%) |
Sep 15, 2016 | 23.92 | 24.36 | 23.83 | 24.32 | 6,920,665 | +0.39(+1.61%) |
Sep 14, 2016 | 23.81 | 24.17 | 23.76 | 23.94 | 7,374,615 | +0.27(+1.13%) |
Sep 13, 2016 | 23.98 | 23.99 | 23.60 | 23.67 | 6,836,351 | -0.32(-1.34%) |
Sep 12, 2016 | 23.51 | 24.02 | 23.51 | 23.99 | 9,869,569 | +0.41(+1.72%) |
Sep 09, 2016 | 24.34 | 24.34 | 23.57 | 23.59 | 8,123,412 | -0.92(-3.75%) |
Sep 08, 2016 | 24.31 | 24.55 | 24.31 | 24.50 | 6,238,562 | +0.16(+0.66%) |
Sep 07, 2016 | 24.50 | 24.51 | 24.23 | 24.34 | 5,415,956 | -0.15(-0.63%) |
Sep 06, 2016 | 24.39 | 24.62 | 24.36 | 24.50 | 6,025,138 | +0.19(+0.80%) |
Sep 02, 2016 | 24.01 | 24.30 | 24.30 | 24.30 | 7,024,012 | +0.41(+1.71%) |