Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.21 | 21.22 | 20.54 | 20.76 | 4,628,457 | -0.46(-2.16%) |
Nov 29, 2016 | 20.95 | 21.36 | 20.88 | 21.22 | 2,920,118 | +0.28(+1.35%) |
Nov 28, 2016 | 21.17 | 21.39 | 20.92 | 20.94 | 2,196,210 | -0.24(-1.13%) |
Nov 25, 2016 | 20.85 | 21.31 | 20.85 | 21.18 | 903,383 | +0.35(+1.69%) |
Nov 23, 2016 | 20.83 | 20.83 | 20.83 | 0 | +0.01(+0.06%) | |
Nov 22, 2016 | 20.63 | 20.84 | 20.58 | 20.82 | 2,052,435 | +0.31(+1.50%) |
Nov 21, 2016 | 20.00 | 20.67 | 19.99 | 20.51 | 2,571,805 | +0.65(+3.30%) |
Nov 18, 2016 | 20.12 | 20.12 | 19.69 | 19.85 | 2,829,212 | -0.28(-1.41%) |
Nov 17, 2016 | 20.23 | 20.34 | 20.09 | 20.14 | 2,069,043 | -0.15(-0.74%) |
Nov 16, 2016 | 19.95 | 20.32 | 19.76 | 20.29 | 2,095,276 | +0.26(+1.32%) |
Nov 15, 2016 | 20.05 | 20.37 | 19.78 | 20.02 | 2,860,825 | +0.09(+0.47%) |
Nov 14, 2016 | 19.84 | 19.95 | 19.35 | 19.93 | 3,757,956 | +0.08(+0.41%) |
Nov 11, 2016 | 19.80 | 20.04 | 19.65 | 19.85 | 3,589,667 | +0.05(+0.25%) |
Nov 10, 2016 | 20.61 | 20.68 | 19.76 | 19.80 | 3,995,615 | -0.83(-4.03%) |
Nov 09, 2016 | 20.65 | 20.82 | 20.39 | 20.63 | 3,659,424 | -0.57(-2.70%) |
Nov 08, 2016 | 20.99 | 21.31 | 20.90 | 21.20 | 2,026,787 | +0.25(+1.20%) |
Nov 07, 2016 | 20.68 | 20.97 | 20.61 | 20.95 | 1,943,767 | +0.53(+2.62%) |
Nov 04, 2016 | 20.26 | 20.52 | 20.14 | 20.41 | 1,983,175 | +0.21(+1.06%) |
Nov 03, 2016 | 20.20 | 20.30 | 19.86 | 20.20 | 2,831,909 | -0.01(-0.03%) |
Nov 02, 2016 | 20.87 | 20.92 | 20.18 | 20.20 | 3,007,662 | -0.67(-3.20%) |
Nov 01, 2016 | 20.95 | 21.80 | 20.69 | 20.87 | 3,778,896 | -0.35(-1.66%) |
Oct 31, 2016 | 20.76 | 21.34 | 20.67 | 21.22 | 2,631,447 | +0.57(+2.74%) |
Oct 28, 2016 | 20.66 | 20.97 | 20.59 | 20.66 | 1,689,455 | +0.04(+0.21%) |
Oct 27, 2016 | 21.38 | 21.39 | 20.48 | 20.61 | 3,049,508 | -0.79(-3.68%) |
Oct 26, 2016 | 21.49 | 21.49 | 21.23 | 21.40 | 1,179,158 | -0.15(-0.70%) |
Oct 25, 2016 | 21.53 | 21.63 | 21.42 | 21.55 | 1,062,852 | +0.01(+0.06%) |
Oct 24, 2016 | 21.44 | 21.59 | 21.30 | 21.54 | 2,097,917 | +0.16(+0.77%) |
Oct 21, 2016 | 21.26 | 21.50 | 21.21 | 21.38 | 1,305,439 | -0.05(-0.24%) |
Oct 20, 2016 | 21.57 | 21.60 | 21.26 | 21.43 | 1,199,950 | -0.13(-0.58%) |
Oct 19, 2016 | 21.55 | 21.65 | 21.19 | 21.55 | 3,840,849 | +0.06(+0.29%) |
Oct 18, 2016 | 21.66 | 21.66 | 21.38 | 21.49 | 2,311,241 | +0.02(+0.09%) |
Oct 17, 2016 | 21.65 | 21.69 | 21.46 | 21.47 | 2,303,025 | -0.17(-0.79%) |
Oct 14, 2016 | 22.16 | 22.21 | 21.63 | 21.64 | 2,984,034 | -0.52(-2.36%) |
Oct 13, 2016 | 21.72 | 22.26 | 21.61 | 22.16 | 3,081,585 | +0.38(+1.76%) |
Oct 12, 2016 | 21.23 | 21.80 | 21.14 | 21.78 | 3,413,184 | +0.58(+2.73%) |
Oct 11, 2016 | 21.33 | 21.44 | 21.16 | 21.20 | 2,888,435 | -0.14(-0.65%) |
Oct 10, 2016 | 21.17 | 21.36 | 21.12 | 21.34 | 2,361,644 | +0.21(+1.01%) |
Oct 07, 2016 | 21.42 | 21.69 | 21.00 | 21.12 | 2,943,338 | -0.19(-0.89%) |
Oct 06, 2016 | 21.44 | 21.53 | 21.13 | 21.31 | 3,700,492 | -0.25(-1.17%) |
Oct 05, 2016 | 22.35 | 22.50 | 21.56 | 21.56 | 3,544,343 | -0.70(-3.16%) |
Oct 04, 2016 | 22.95 | 22.97 | 22.11 | 22.27 | 2,895,966 | -0.71(-3.09%) |
Oct 03, 2016 | 23.60 | 23.60 | 22.95 | 22.98 | 2,126,493 | -0.64(-2.69%) |
Sep 30, 2016 | 23.84 | 23.92 | 23.61 | 23.62 | 2,071,752 | -0.14(-0.58%) |
Sep 29, 2016 | 24.06 | 24.06 | 23.62 | 23.75 | 1,824,775 | -0.43(-1.79%) |
Sep 28, 2016 | 23.95 | 24.21 | 23.77 | 24.19 | 2,197,133 | +0.30(+1.26%) |
Sep 27, 2016 | 23.85 | 24.01 | 23.73 | 23.89 | 1,905,474 | +0.06(+0.26%) |
Sep 26, 2016 | 23.66 | 23.94 | 23.53 | 23.82 | 1,681,948 | +0.13(+0.56%) |
Sep 23, 2016 | 23.53 | 23.80 | 23.34 | 23.69 | 1,572,876 | +0.14(+0.61%) |
Sep 22, 2016 | 23.40 | 23.65 | 23.40 | 23.55 | 1,950,060 | +0.31(+1.35%) |
Sep 21, 2016 | 23.08 | 23.27 | 22.68 | 23.23 | 1,893,765 | +0.20(+0.87%) |
Sep 20, 2016 | 23.09 | 23.24 | 23.02 | 23.03 | 2,204,463 | +0.07(+0.30%) |
Sep 19, 2016 | 22.67 | 22.98 | 22.60 | 22.96 | 1,877,630 | +0.42(+1.87%) |
Sep 16, 2016 | 22.51 | 22.71 | 22.43 | 22.54 | 8,796,046 | -0.14(-0.64%) |
Sep 15, 2016 | 22.38 | 22.78 | 22.29 | 22.68 | 3,485,499 | +0.26(+1.18%) |
Sep 14, 2016 | 22.71 | 22.89 | 22.35 | 22.42 | 3,048,588 | -0.24(-1.06%) |
Sep 13, 2016 | 23.00 | 23.00 | 22.62 | 22.66 | 3,095,876 | -0.48(-2.07%) |
Sep 12, 2016 | 22.85 | 23.26 | 22.81 | 23.14 | 3,255,083 | +0.23(+0.99%) |
Sep 09, 2016 | 23.84 | 23.84 | 22.91 | 22.91 | 3,576,034 | -1.18(-4.88%) |
Sep 08, 2016 | 24.55 | 24.57 | 24.04 | 24.09 | 4,798,897 | -0.54(-2.18%) |
Sep 07, 2016 | 24.61 | 24.71 | 24.43 | 24.63 | 2,276,855 | +0.02(+0.10%) |
Sep 06, 2016 | 24.17 | 24.61 | 24.15 | 24.60 | 2,553,683 | +0.49(+2.04%) |
Sep 02, 2016 | 24.05 | 24.11 | 24.11 | 24.11 | 2,006,650 | +0.15(+0.62%) |