Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.26 | 23.45 | 22.89 | 23.02 | 33,936,264 | +0.20(+0.87%) |
Nov 29, 2016 | 23.03 | 23.13 | 22.68 | 22.82 | 19,672,708 | -0.49(-2.09%) |
Nov 28, 2016 | 22.95 | 23.53 | 22.83 | 23.31 | 25,801,792 | +0.58(+2.57%) |
Nov 25, 2016 | 22.72 | 22.90 | 22.62 | 22.73 | 19,300,668 | -0.52(-2.22%) |
Nov 23, 2016 | 23.24 | 23.24 | 23.24 | 0 | -0.25(-1.05%) | |
Nov 22, 2016 | 23.68 | 23.72 | 23.14 | 23.49 | 25,633,810 | +0.29(+1.24%) |
Nov 21, 2016 | 22.93 | 23.26 | 22.93 | 23.20 | 26,981,760 | +0.80(+3.56%) |
Nov 18, 2016 | 22.60 | 22.69 | 22.27 | 22.40 | 30,776,678 | +0.14(+0.65%) |
Nov 17, 2016 | 22.60 | 22.82 | 22.15 | 22.26 | 48,228,108 | -0.47(-2.09%) |
Nov 16, 2016 | 22.47 | 22.77 | 22.33 | 22.73 | 34,791,404 | -0.27(-1.20%) |
Nov 15, 2016 | 22.58 | 23.03 | 22.49 | 23.01 | 40,116,788 | +0.75(+3.37%) |
Nov 14, 2016 | 21.99 | 22.32 | 21.48 | 22.26 | 43,073,008 | -0.08(-0.37%) |
Nov 11, 2016 | 22.32 | 22.61 | 21.45 | 22.34 | 86,060,392 | -0.65(-2.84%) |
Nov 10, 2016 | 23.72 | 23.97 | 22.78 | 23.00 | 95,724,648 | -1.97(-7.88%) |
Nov 09, 2016 | 25.53 | 24.82 | 24.96 | 51,138,516 | -0.85(-3.28%) | |
Nov 08, 2016 | 25.35 | 26.04 | 25.20 | 25.81 | 31,290,250 | +0.19(+0.72%) |
Nov 07, 2016 | 25.26 | 25.62 | 25.21 | 25.62 | 42,540,536 | +1.31(+5.40%) |
Nov 04, 2016 | 24.43 | 24.82 | 24.19 | 24.31 | 29,883,448 | -0.10(-0.42%) |
Nov 03, 2016 | 24.89 | 25.14 | 24.36 | 24.41 | 40,506,048 | -0.22(-0.89%) |
Nov 02, 2016 | 24.82 | 25.02 | 24.34 | 24.63 | 34,052,964 | -0.44(-1.75%) |
Nov 01, 2016 | 25.87 | 25.92 | 24.77 | 25.07 | 46,572,784 | -0.89(-3.42%) |
Oct 31, 2016 | 26.07 | 26.18 | 25.87 | 25.96 | 24,072,152 | +0.25(+0.99%) |
Oct 28, 2016 | 25.86 | 26.06 | 25.46 | 25.70 | 33,142,406 | -0.26(-1.01%) |
Oct 27, 2016 | 26.28 | 26.35 | 25.95 | 25.97 | 28,244,876 | -0.05(-0.18%) |
Oct 26, 2016 | 26.23 | 25.75 | 26.01 | 29,709,478 | -0.24(-0.92%) | |
Oct 25, 2016 | 26.06 | 26.36 | 25.84 | 26.25 | 18,511,064 | +0.08(+0.29%) |
Oct 24, 2016 | 26.42 | 26.47 | 26.14 | 26.18 | 22,711,072 | +0.21(+0.82%) |
Oct 21, 2016 | 25.71 | 26.07 | 25.69 | 25.97 | 23,938,940 | -0.01(-0.03%) |
Oct 20, 2016 | 25.54 | 26.08 | 25.47 | 25.97 | 26,102,908 | +0.35(+1.37%) |
Oct 19, 2016 | 25.79 | 25.90 | 25.55 | 25.62 | 36,014,624 | -0.06(-0.24%) |
Oct 18, 2016 | 25.42 | 25.77 | 25.22 | 25.68 | 34,686,312 | +0.61(+2.44%) |
Oct 17, 2016 | 24.82 | 25.13 | 24.74 | 25.07 | 33,121,026 | +0.29(+1.17%) |
Oct 14, 2016 | 24.91 | 25.09 | 24.69 | 24.78 | 28,647,586 | +0.15(+0.61%) |
Oct 13, 2016 | 24.22 | 24.70 | 24.04 | 24.63 | 25,330,674 | +0.26(+1.07%) |
Oct 12, 2016 | 24.40 | 24.58 | 24.22 | 24.37 | 10,825,220 | -0.09(-0.37%) |
Oct 11, 2016 | 24.54 | 24.60 | 24.30 | 24.46 | 27,994,904 | -0.20(-0.81%) |
Oct 10, 2016 | 24.61 | 24.71 | 24.47 | 24.66 | 23,515,234 | +0.28(+1.16%) |
Oct 07, 2016 | 24.45 | 24.53 | 23.97 | 24.38 | 27,197,898 | +0.22(+0.91%) |
Oct 06, 2016 | 23.86 | 24.23 | 23.80 | 24.16 | 14,124,909 | +0.15(+0.63%) |
Oct 05, 2016 | 23.80 | 24.10 | 23.70 | 24.01 | 35,353,616 | +0.60(+2.59%) |
Oct 04, 2016 | 23.75 | 23.83 | 23.26 | 23.40 | 27,465,224 | -0.43(-1.79%) |
Oct 03, 2016 | 23.28 | 23.90 | 23.18 | 23.83 | 21,953,462 | +0.64(+2.76%) |
Sep 30, 2016 | 23.33 | 23.39 | 23.04 | 23.19 | 29,173,010 | +0.10(+0.45%) |
Sep 29, 2016 | 23.72 | 23.82 | 22.95 | 23.09 | 30,498,958 | -0.65(-2.75%) |
Sep 28, 2016 | 23.34 | 23.81 | 23.09 | 23.74 | 26,577,708 | +0.41(+1.77%) |
Sep 27, 2016 | 23.07 | 23.33 | 22.75 | 23.33 | 20,478,406 | +0.36(+1.56%) |
Sep 26, 2016 | 23.09 | 23.20 | 22.91 | 22.97 | 17,041,628 | -0.32(-1.36%) |
Sep 23, 2016 | 23.51 | 23.67 | 23.20 | 23.28 | 21,097,392 | -0.28(-1.20%) |
Sep 22, 2016 | 23.77 | 24.01 | 23.40 | 23.57 | 27,313,600 | +0.17(+0.73%) |
Sep 21, 2016 | 23.06 | 23.48 | 22.73 | 23.39 | 30,754,080 | +0.65(+2.84%) |
Sep 20, 2016 | 22.88 | 22.93 | 22.71 | 22.75 | 15,119,093 | +0.21(+0.95%) |
Sep 19, 2016 | 22.76 | 22.96 | 22.43 | 22.54 | 20,657,688 | +0.08(+0.34%) |
Sep 16, 2016 | 22.32 | 22.56 | 22.11 | 22.46 | 28,959,672 | -0.17(-0.76%) |
Sep 15, 2016 | 22.20 | 22.71 | 21.92 | 22.63 | 32,002,478 | +0.65(+2.97%) |
Sep 14, 2016 | 21.96 | 22.32 | 21.88 | 21.98 | 33,389,996 | -0.08(-0.37%) |
Sep 13, 2016 | 22.69 | 22.84 | 21.88 | 22.06 | 48,515,020 | -1.13(-4.89%) |
Sep 12, 2016 | 22.56 | 23.28 | 22.45 | 23.20 | 40,896,424 | +0.45(+2.00%) |
Sep 09, 2016 | 23.45 | 23.47 | 22.72 | 22.74 | 57,558,988 | -1.39(-5.75%) |
Sep 08, 2016 | 24.21 | 24.34 | 23.88 | 24.13 | 35,525,984 | +0.10(+0.40%) |
Sep 07, 2016 | 24.04 | 24.12 | 23.76 | 24.03 | 30,619,582 | -0.01(-0.06%) |
Sep 06, 2016 | 23.55 | 24.12 | 23.49 | 24.05 | 27,884,250 | +0.40(+1.69%) |
Sep 02, 2016 | 23.42 | 23.65 | 23.65 | 23.65 | 30,539,382 | +0.53(+2.29%) |