Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.94 | 23.94 | 23.94 | 0 | -0.15(-0.61%) | |
Dec 29, 2016 | 23.90 | 24.14 | 23.82 | 24.09 | 4,104,630 | +0.28(+1.18%) |
Dec 28, 2016 | 24.10 | 24.11 | 23.75 | 23.80 | 4,556,264 | -0.25(-1.02%) |
Dec 27, 2016 | 24.11 | 24.16 | 23.95 | 24.05 | 3,258,024 | -0.06(-0.23%) |
Dec 23, 2016 | 24.11 | 24.11 | 24.11 | 0 | -0.12(-0.49%) | |
Dec 22, 2016 | 24.18 | 24.25 | 24.04 | 24.23 | 3,728,384 | +0.02(+0.09%) |
Dec 21, 2016 | 24.23 | 24.47 | 24.19 | 24.21 | 3,940,166 | -0.05(-0.20%) |
Dec 20, 2016 | 24.30 | 24.40 | 24.18 | 24.25 | 4,544,998 | -0.06(-0.23%) |
Dec 19, 2016 | 24.44 | 24.44 | 24.00 | 24.31 | 5,563,852 | -0.04(-0.14%) |
Dec 16, 2016 | 24.05 | 24.54 | 23.95 | 24.35 | 14,152,550 | +0.34(+1.41%) |
Dec 15, 2016 | 23.59 | 24.07 | 23.57 | 24.01 | 5,869,320 | +0.26(+1.10%) |
Dec 14, 2016 | 24.19 | 24.34 | 23.68 | 23.75 | 7,021,526 | -0.30(-1.26%) |
Dec 13, 2016 | 23.89 | 24.08 | 23.80 | 24.05 | 5,268,101 | +0.19(+0.80%) |
Dec 12, 2016 | 23.50 | 23.95 | 23.47 | 23.86 | 5,418,401 | +0.30(+1.28%) |
Dec 09, 2016 | 23.32 | 23.59 | 23.29 | 23.56 | 6,928,692 | +0.28(+1.21%) |
Dec 08, 2016 | 23.13 | 23.36 | 23.00 | 23.28 | 6,595,439 | +0.01(+0.03%) |
Dec 07, 2016 | 23.06 | 23.28 | 22.98 | 23.27 | 6,114,173 | +0.28(+1.22%) |
Dec 06, 2016 | 23.14 | 23.19 | 22.89 | 22.99 | 6,748,815 | -0.12(-0.51%) |
Dec 05, 2016 | 23.05 | 23.12 | 22.84 | 23.11 | 7,912,783 | -0.06(-0.27%) |
Dec 02, 2016 | 23.16 | 23.33 | 22.98 | 23.17 | 5,020,097 | +0.17(+0.73%) |
Dec 01, 2016 | 23.13 | 23.17 | 22.78 | 23.00 | 6,647,430 | -0.25(-1.08%) |
Nov 30, 2016 | 23.45 | 23.71 | 23.25 | 23.25 | 9,727,171 | -0.51(-2.14%) |
Nov 29, 2016 | 23.68 | 23.89 | 23.65 | 23.76 | 5,806,815 | +0.03(+0.12%) |
Nov 28, 2016 | 23.22 | 23.84 | 23.22 | 23.73 | 7,141,878 | +0.58(+2.49%) |
Nov 25, 2016 | 22.86 | 23.25 | 22.86 | 23.16 | 2,566,884 | +0.35(+1.55%) |
Nov 23, 2016 | 22.80 | 22.80 | 22.80 | 0 | -0.35(-1.53%) | |
Nov 22, 2016 | 23.10 | 23.26 | 22.98 | 23.16 | 4,823,544 | -0.01(-0.06%) |
Nov 21, 2016 | 22.92 | 23.18 | 22.83 | 23.17 | 5,790,229 | +0.35(+1.52%) |
Nov 18, 2016 | 22.86 | 23.00 | 22.70 | 22.82 | 4,174,576 | +0.01(+0.03%) |
Nov 17, 2016 | 22.79 | 22.98 | 22.76 | 22.82 | 4,298,982 | -0.03(-0.12%) |
Nov 16, 2016 | 23.17 | 23.23 | 22.70 | 22.84 | 5,125,543 | -0.26(-1.11%) |
Nov 15, 2016 | 22.93 | 23.11 | 22.84 | 23.10 | 7,538,420 | +0.26(+1.16%) |
Nov 14, 2016 | 22.93 | 23.00 | 22.66 | 22.84 | 10,936,998 | -0.20(-0.87%) |
Nov 11, 2016 | 23.01 | 23.32 | 22.91 | 23.04 | 7,125,493 | +0.03(+0.12%) |
Nov 10, 2016 | 23.22 | 23.40 | 22.56 | 23.01 | 9,949,674 | -0.33(-1.40%) |
Nov 09, 2016 | 23.66 | 23.72 | 23.25 | 23.34 | 8,014,328 | -0.81(-3.34%) |
Nov 08, 2016 | 24.05 | 24.27 | 23.97 | 24.14 | 4,862,062 | +0.13(+0.55%) |
Nov 07, 2016 | 23.75 | 24.01 | 23.52 | 24.01 | 5,792,886 | +0.37(+1.56%) |
Nov 04, 2016 | 23.82 | 23.94 | 23.63 | 23.64 | 5,556,495 | -0.06(-0.23%) |
Nov 03, 2016 | 23.57 | 23.93 | 23.49 | 23.70 | 6,862,457 | +0.13(+0.56%) |
Nov 02, 2016 | 23.58 | 23.70 | 23.29 | 23.57 | 6,654,326 | -0.06(-0.26%) |
Nov 01, 2016 | 24.31 | 24.31 | 23.54 | 23.63 | 9,626,751 | -0.24(-0.99%) |
Oct 31, 2016 | 23.60 | 24.02 | 23.52 | 23.86 | 7,494,951 | +0.37(+1.57%) |
Oct 28, 2016 | 23.42 | 23.60 | 23.37 | 23.50 | 5,125,989 | +0.09(+0.39%) |
Oct 27, 2016 | 23.40 | 23.51 | 23.31 | 23.41 | 5,535,579 | -0.11(-0.47%) |
Oct 26, 2016 | 23.36 | 23.57 | 23.23 | 23.52 | 4,245,634 | +0.10(+0.42%) |
Oct 25, 2016 | 23.23 | 23.45 | 23.21 | 23.42 | 4,023,537 | +0.12(+0.51%) |
Oct 24, 2016 | 23.23 | 23.35 | 23.09 | 23.30 | 3,575,826 | +0.15(+0.63%) |
Oct 21, 2016 | 23.23 | 23.33 | 23.03 | 23.16 | 4,971,403 | -0.18(-0.77%) |
Oct 20, 2016 | 23.23 | 23.41 | 23.14 | 23.34 | 7,266,344 | +0.15(+0.66%) |
Oct 19, 2016 | 23.16 | 23.30 | 23.09 | 23.18 | 4,894,930 | -0.03(-0.15%) |
Oct 18, 2016 | 23.13 | 23.26 | 22.95 | 23.22 | 5,579,301 | +0.24(+1.06%) |
Oct 17, 2016 | 22.90 | 23.04 | 22.84 | 22.98 | 4,908,874 | +0.10(+0.43%) |
Oct 14, 2016 | 22.91 | 23.05 | 22.79 | 22.88 | 8,189,946 | -0.06(-0.24%) |
Oct 13, 2016 | 22.56 | 23.21 | 22.50 | 22.93 | 18,699,802 | +0.33(+1.48%) |
Oct 12, 2016 | 22.54 | 22.73 | 22.48 | 22.60 | 8,256,935 | +0.23(+1.03%) |
Oct 11, 2016 | 22.56 | 22.65 | 22.32 | 22.37 | 6,244,783 | -0.22(-0.98%) |
Oct 10, 2016 | 22.46 | 22.63 | 22.42 | 22.59 | 5,677,852 | +0.18(+0.81%) |
Oct 07, 2016 | 22.61 | 23.10 | 22.29 | 22.41 | 11,634,794 | -0.17(-0.77%) |
Oct 06, 2016 | 22.63 | 22.73 | 22.51 | 22.59 | 11,680,095 | -0.10(-0.46%) |
Oct 05, 2016 | 22.90 | 22.93 | 22.48 | 22.69 | 15,682,096 | -0.17(-0.76%) |
Oct 04, 2016 | 23.59 | 23.63 | 22.76 | 22.86 | 13,773,119 | -0.73(-3.09%) |