Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 26.16 | 26.51 | 26.12 | 26.40 | 2,314,772 | +0.24(+0.93%) |
Dec 28, 2016 | 27.09 | 27.35 | 26.10 | 26.16 | 3,779,318 | -0.88(-3.26%) |
Dec 27, 2016 | 26.24 | 27.28 | 26.20 | 27.04 | 3,032,443 | +0.77(+2.95%) |
Dec 23, 2016 | 26.27 | 26.27 | 26.27 | 0 | -0.15(-0.58%) | |
Dec 22, 2016 | 25.82 | 26.49 | 25.69 | 26.42 | 6,353,665 | +0.51(+1.98%) |
Dec 21, 2016 | 25.55 | 25.99 | 25.23 | 25.91 | 6,161,032 | +0.56(+2.20%) |
Dec 20, 2016 | 25.15 | 25.40 | 24.76 | 25.35 | 7,439,197 | +0.35(+1.40%) |
Dec 19, 2016 | 26.01 | 26.45 | 24.86 | 25.00 | 10,576,671 | -1.61(-6.06%) |
Dec 16, 2016 | 26.69 | 26.93 | 26.27 | 26.61 | 7,678,643 | -0.16(-0.61%) |
Dec 15, 2016 | 26.30 | 27.35 | 26.19 | 26.77 | 4,405,447 | +0.32(+1.23%) |
Dec 14, 2016 | 26.62 | 27.40 | 26.39 | 26.45 | 5,476,438 | -0.13(-0.47%) |
Dec 13, 2016 | 27.56 | 27.57 | 26.15 | 26.57 | 6,969,962 | -0.65(-2.38%) |
Dec 12, 2016 | 28.29 | 28.31 | 27.09 | 27.22 | 6,176,579 | -1.06(-3.76%) |
Dec 09, 2016 | 27.24 | 28.39 | 27.18 | 28.28 | 6,300,361 | +1.12(+4.11%) |
Dec 08, 2016 | 27.39 | 27.63 | 26.95 | 27.17 | 4,799,437 | -0.05(-0.17%) |
Dec 07, 2016 | 26.51 | 27.27 | 26.38 | 27.21 | 5,182,203 | +0.77(+2.89%) |
Dec 06, 2016 | 26.15 | 26.57 | 25.63 | 26.45 | 5,938,355 | +0.19(+0.72%) |
Dec 05, 2016 | 26.09 | 26.82 | 26.09 | 26.26 | 7,021,590 | +0.32(+1.21%) |
Dec 02, 2016 | 26.15 | 26.33 | 25.81 | 25.94 | 4,197,812 | -0.24(-0.93%) |
Dec 01, 2016 | 25.74 | 26.55 | 25.71 | 26.18 | 8,209,152 | +0.62(+2.43%) |
Nov 30, 2016 | 24.66 | 25.71 | 24.56 | 25.56 | 7,049,032 | +1.21(+4.95%) |
Nov 29, 2016 | 24.29 | 24.57 | 23.95 | 24.36 | 6,102,340 | -0.01(-0.06%) |
Nov 28, 2016 | 24.43 | 24.63 | 23.88 | 24.37 | 5,185,714 | -0.07(-0.29%) |
Nov 25, 2016 | 24.49 | 24.68 | 24.01 | 24.44 | 2,366,841 | -0.02(-0.07%) |
Nov 23, 2016 | 24.46 | 24.46 | 24.46 | 0 | +0.07(+0.29%) | |
Nov 22, 2016 | 25.89 | 25.95 | 24.24 | 24.39 | 7,613,414 | -1.50(-5.78%) |
Nov 21, 2016 | 25.40 | 25.90 | 25.37 | 25.89 | 6,057,203 | +0.70(+2.80%) |
Nov 18, 2016 | 24.25 | 25.27 | 24.25 | 25.18 | 4,655,630 | +0.83(+3.40%) |
Nov 17, 2016 | 24.27 | 24.45 | 24.08 | 24.35 | 3,127,371 | +0.11(+0.44%) |
Nov 16, 2016 | 24.71 | 24.91 | 24.19 | 24.25 | 3,803,031 | -0.66(-2.65%) |
Nov 15, 2016 | 25.07 | 25.12 | 24.57 | 24.91 | 5,445,207 | -0.30(-1.20%) |
Nov 14, 2016 | 24.46 | 25.22 | 24.46 | 25.21 | 7,770,580 | +0.78(+3.21%) |
Nov 11, 2016 | 25.01 | 25.11 | 23.88 | 24.42 | 8,340,011 | -0.73(-2.90%) |
Nov 10, 2016 | 24.00 | 25.40 | 24.00 | 25.16 | 8,966,253 | +1.30(+5.45%) |
Nov 09, 2016 | 23.11 | 24.02 | 22.72 | 23.85 | 6,487,807 | +0.53(+2.25%) |
Nov 08, 2016 | 22.33 | 23.42 | 22.11 | 23.33 | 6,102,030 | +0.95(+4.26%) |
Nov 07, 2016 | 22.17 | 22.59 | 22.06 | 22.38 | 6,200,007 | +0.54(+2.49%) |
Nov 04, 2016 | 21.40 | 22.09 | 21.35 | 21.83 | 4,889,934 | +0.31(+1.45%) |
Nov 03, 2016 | 21.90 | 21.97 | 21.45 | 21.52 | 6,151,697 | -0.52(-2.35%) |
Nov 02, 2016 | 21.86 | 22.31 | 21.57 | 22.04 | 8,058,135 | +0.37(+1.69%) |
Nov 01, 2016 | 21.35 | 22.22 | 21.12 | 21.67 | 9,030,014 | +0.70(+3.36%) |
Oct 31, 2016 | 21.14 | 21.30 | 20.73 | 20.97 | 5,450,789 | -0.23(-1.09%) |
Oct 28, 2016 | 21.38 | 21.64 | 20.97 | 21.20 | 4,222,600 | -0.12(-0.58%) |
Oct 27, 2016 | 22.28 | 22.34 | 21.23 | 21.32 | 6,129,751 | -0.79(-3.59%) |
Oct 26, 2016 | 21.84 | 22.25 | 21.71 | 22.12 | 3,869,225 | +0.20(+0.89%) |
Oct 25, 2016 | 21.90 | 22.13 | 21.70 | 21.92 | 3,945,413 | +0.08(+0.37%) |
Oct 24, 2016 | 21.74 | 21.87 | 21.54 | 21.84 | 3,472,367 | +0.18(+0.82%) |
Oct 21, 2016 | 21.85 | 22.06 | 21.52 | 21.66 | 4,600,749 | -0.34(-1.54%) |
Oct 20, 2016 | 21.12 | 22.14 | 21.02 | 22.00 | 9,786,910 | +0.76(+3.57%) |
Oct 19, 2016 | 20.74 | 21.33 | 20.69 | 21.24 | 6,182,247 | +0.40(+1.92%) |
Oct 18, 2016 | 20.59 | 20.98 | 20.34 | 20.84 | 4,723,451 | +0.50(+2.45%) |
Oct 17, 2016 | 20.64 | 20.74 | 20.32 | 20.34 | 4,528,764 | -0.29(-1.38%) |
Oct 14, 2016 | 20.85 | 21.15 | 20.62 | 20.63 | 4,653,612 | -0.08(-0.39%) |
Oct 13, 2016 | 20.96 | 20.96 | 20.29 | 20.71 | 6,910,922 | -0.49(-2.31%) |
Oct 12, 2016 | 22.10 | 22.16 | 21.16 | 21.20 | 7,280,098 | -0.95(-4.30%) |
Oct 11, 2016 | 22.13 | 22.28 | 21.77 | 22.15 | 5,170,889 | +0.03(+0.12%) |
Oct 10, 2016 | 22.11 | 22.32 | 21.98 | 22.13 | 3,226,870 | +0.22(+1.02%) |
Oct 07, 2016 | 22.19 | 22.20 | 21.77 | 21.90 | 4,399,158 | -0.24(-1.09%) |
Oct 06, 2016 | 22.32 | 22.46 | 21.91 | 22.14 | 4,219,306 | -0.20(-0.88%) |
Oct 05, 2016 | 22.09 | 22.71 | 21.93 | 22.34 | 5,400,461 | +0.38(+1.75%) |
Oct 04, 2016 | 22.15 | 22.23 | 21.91 | 21.96 | 4,788,498 | -0.22(-1.00%) |