Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.98 | 23.01 | 22.65 | 22.76 | 8,063,193 | -0.24(-1.06%) |
Nov 29, 2016 | 23.05 | 23.18 | 22.76 | 23.01 | 5,161,442 | -0.04(-0.19%) |
Nov 28, 2016 | 23.56 | 23.67 | 22.97 | 23.05 | 7,649,945 | -0.58(-2.44%) |
Nov 25, 2016 | 23.54 | 23.83 | 23.52 | 23.63 | 2,285,369 | +0.14(+0.60%) |
Nov 23, 2016 | 23.49 | 23.49 | 23.49 | 0 | -0.24(-1.00%) | |
Nov 22, 2016 | 23.43 | 23.76 | 23.30 | 23.72 | 6,705,802 | +0.36(+1.55%) |
Nov 21, 2016 | 23.10 | 23.39 | 23.05 | 23.36 | 7,249,394 | +0.38(+1.64%) |
Nov 18, 2016 | 22.19 | 23.03 | 22.13 | 22.99 | 9,117,774 | +0.80(+3.59%) |
Nov 17, 2016 | 22.31 | 22.42 | 22.08 | 22.19 | 5,768,568 | -0.07(-0.30%) |
Nov 16, 2016 | 22.37 | 22.53 | 22.20 | 22.25 | 4,809,967 | -0.12(-0.53%) |
Nov 15, 2016 | 22.13 | 22.38 | 22.06 | 22.37 | 4,386,448 | +0.44(+1.99%) |
Nov 14, 2016 | 21.29 | 21.97 | 21.23 | 21.94 | 6,097,373 | +0.75(+3.52%) |
Nov 11, 2016 | 21.52 | 21.74 | 21.14 | 21.19 | 7,143,474 | -0.35(-1.61%) |
Nov 10, 2016 | 22.17 | 22.17 | 21.53 | 21.54 | 8,209,790 | -0.38(-1.75%) |
Nov 09, 2016 | 21.28 | 22.02 | 21.20 | 21.92 | 6,577,279 | +0.23(+1.06%) |
Nov 08, 2016 | 21.62 | 21.76 | 21.53 | 21.69 | 3,380,482 | +0.07(+0.31%) |
Nov 07, 2016 | 21.52 | 21.63 | 21.46 | 21.63 | 4,100,387 | +0.47(+2.23%) |
Nov 04, 2016 | 21.20 | 21.48 | 21.12 | 21.15 | 4,916,288 | +0.01(+0.03%) |
Nov 03, 2016 | 21.32 | 21.52 | 21.10 | 21.15 | 4,360,120 | -0.12(-0.56%) |
Nov 02, 2016 | 21.67 | 21.73 | 21.27 | 21.27 | 6,030,254 | -0.41(-1.91%) |
Nov 01, 2016 | 22.11 | 22.15 | 21.49 | 21.68 | 6,578,457 | -0.42(-1.90%) |
Oct 31, 2016 | 22.14 | 22.25 | 21.97 | 22.10 | 6,736,561 | -0.04(-0.20%) |
Oct 28, 2016 | 22.51 | 22.87 | 22.03 | 22.14 | 7,793,635 | -0.35(-1.54%) |
Oct 27, 2016 | 22.45 | 22.51 | 22.14 | 22.49 | 6,173,603 | +0.15(+0.66%) |
Oct 26, 2016 | 22.59 | 22.62 | 22.32 | 22.34 | 4,103,069 | -0.43(-1.88%) |
Oct 25, 2016 | 22.76 | 23.03 | 22.61 | 22.77 | 5,307,762 | +0.02(+0.10%) |
Oct 24, 2016 | 23.11 | 23.13 | 22.57 | 22.75 | 5,787,160 | -0.12(-0.54%) |
Oct 21, 2016 | 22.78 | 23.01 | 22.68 | 22.87 | 3,189,741 | -0.15(-0.67%) |
Oct 20, 2016 | 23.27 | 23.28 | 22.95 | 23.03 | 3,827,268 | -0.30(-1.28%) |
Oct 19, 2016 | 23.30 | 23.46 | 23.17 | 23.33 | 2,448,368 | +0.15(+0.66%) |
Oct 18, 2016 | 23.38 | 23.44 | 23.14 | 23.17 | 3,692,313 | +0.07(+0.28%) |
Oct 17, 2016 | 23.01 | 23.24 | 23.01 | 23.11 | 4,004,707 | +0.17(+0.73%) |
Oct 14, 2016 | 22.93 | 23.04 | 22.73 | 22.94 | 5,124,961 | +0.13(+0.58%) |
Oct 13, 2016 | 22.73 | 22.98 | 22.57 | 22.81 | 3,624,524 | -0.10(-0.45%) |
Oct 12, 2016 | 22.54 | 22.98 | 22.44 | 22.91 | 3,482,784 | +0.42(+1.89%) |
Oct 11, 2016 | 22.63 | 22.79 | 22.31 | 22.49 | 3,487,293 | -0.22(-0.97%) |
Oct 10, 2016 | 22.75 | 23.01 | 22.67 | 22.71 | 2,782,237 | +0.04(+0.19%) |
Oct 07, 2016 | 22.82 | 23.08 | 22.46 | 22.66 | 4,293,171 | -0.07(-0.32%) |
Oct 06, 2016 | 22.30 | 22.93 | 22.24 | 22.73 | 5,152,147 | +0.34(+1.50%) |
Oct 05, 2016 | 22.80 | 22.94 | 22.35 | 22.40 | 5,256,100 | -0.29(-1.26%) |
Oct 04, 2016 | 23.23 | 23.24 | 22.57 | 22.68 | 4,930,111 | -0.56(-2.42%) |
Oct 03, 2016 | 23.39 | 23.41 | 23.14 | 23.25 | 4,095,292 | -0.10(-0.44%) |
Sep 30, 2016 | 23.52 | 23.66 | 23.29 | 23.35 | 5,285,510 | +0.06(+0.25%) |
Sep 29, 2016 | 23.64 | 23.73 | 23.26 | 23.29 | 4,066,544 | -0.39(-1.64%) |
Sep 28, 2016 | 23.38 | 23.82 | 23.34 | 23.68 | 5,412,400 | +0.48(+2.08%) |
Sep 27, 2016 | 23.17 | 23.33 | 23.01 | 23.20 | 3,526,490 | +0.07(+0.28%) |
Sep 26, 2016 | 23.36 | 23.54 | 23.11 | 23.13 | 3,387,229 | -0.39(-1.68%) |
Sep 23, 2016 | 23.11 | 23.63 | 23.11 | 23.52 | 6,009,218 | +0.07(+0.31%) |
Sep 22, 2016 | 22.80 | 23.50 | 22.74 | 23.45 | 10,872,788 | +1.27(+5.74%) |
Sep 21, 2016 | 21.96 | 22.22 | 21.73 | 22.18 | 4,034,072 | +0.28(+1.27%) |
Sep 20, 2016 | 22.26 | 22.30 | 21.90 | 21.90 | 2,847,037 | -0.12(-0.56%) |
Sep 19, 2016 | 22.01 | 22.16 | 21.88 | 22.03 | 3,679,362 | +0.16(+0.74%) |
Sep 16, 2016 | 21.89 | 22.04 | 21.78 | 21.86 | 7,552,883 | -0.17(-0.76%) |
Sep 15, 2016 | 21.79 | 22.15 | 21.69 | 22.03 | 3,408,751 | +0.23(+1.04%) |
Sep 14, 2016 | 21.89 | 22.01 | 21.73 | 21.81 | 5,251,564 | -0.12(-0.57%) |
Sep 13, 2016 | 22.42 | 22.46 | 21.84 | 21.93 | 5,274,576 | -0.71(-3.13%) |
Sep 12, 2016 | 22.04 | 22.75 | 21.97 | 22.64 | 5,752,781 | +0.48(+2.18%) |
Sep 09, 2016 | 22.95 | 22.95 | 22.14 | 22.16 | 7,619,882 | -1.08(-4.66%) |
Sep 08, 2016 | 23.12 | 23.33 | 23.09 | 23.24 | 8,104,308 | +0.00(+0.00%) |
Sep 07, 2016 | 23.55 | 23.55 | 23.09 | 23.24 | 3,045,385 | -0.05(-0.22%) |
Sep 06, 2016 | 23.56 | 23.56 | 22.99 | 23.29 | 4,239,447 | +0.23(+1.00%) |
Sep 02, 2016 | 23.24 | 23.06 | 23.06 | 23.06 | 3,033,503 | -0.01(-0.06%) |