Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.21 | 23.21 | 23.21 | 0 | -0.08(-0.33%) | |
Dec 29, 2016 | 23.20 | 23.28 | 23.20 | 23.28 | 31,885 | +0.07(+0.29%) |
Dec 28, 2016 | 23.22 | 23.23 | 23.17 | 23.22 | 9,609 | -0.01(-0.04%) |
Dec 27, 2016 | 23.11 | 23.23 | 23.11 | 23.23 | 36,993 | +0.20(+0.86%) |
Dec 23, 2016 | 23.03 | 23.03 | 23.03 | 0 | +0.04(+0.18%) | |
Dec 22, 2016 | 23.06 | 23.06 | 22.99 | 22.99 | 25,736 | -0.08(-0.34%) |
Dec 21, 2016 | 23.13 | 23.16 | 23.06 | 23.06 | 15,922 | -0.14(-0.62%) |
Dec 20, 2016 | 23.19 | 23.24 | 23.16 | 23.21 | 43,714 | +0.11(+0.49%) |
Dec 19, 2016 | 23.10 | 23.12 | 23.09 | 23.10 | 17,409 | +0.06(+0.25%) |
Dec 16, 2016 | 23.01 | 23.04 | 23.00 | 23.04 | 17,172 | +0.01(+0.04%) |
Dec 15, 2016 | 22.98 | 23.05 | 22.98 | 23.03 | 13,936 | +0.15(+0.66%) |
Dec 14, 2016 | 23.02 | 23.12 | 22.81 | 22.88 | 79,539 | -0.25(-1.10%) |
Dec 13, 2016 | 23.07 | 23.15 | 23.06 | 23.13 | 210,000 | +0.17(+0.76%) |
Dec 12, 2016 | 23.05 | 23.05 | 22.94 | 22.96 | 26,706 | -0.16(-0.67%) |
Dec 09, 2016 | 23.07 | 23.14 | 23.07 | 23.12 | 12,631 | +0.05(+0.20%) |
Dec 08, 2016 | 23.00 | 23.08 | 22.98 | 23.07 | 18,199 | +0.32(+1.41%) |
Dec 07, 2016 | 22.59 | 22.77 | 22.58 | 22.75 | 3,568 | +0.20(+0.88%) |
Dec 06, 2016 | 22.53 | 22.55 | 22.51 | 22.55 | 18,178 | +0.21(+0.93%) |
Dec 05, 2016 | 22.39 | 22.40 | 22.32 | 22.34 | 11,835 | +0.06(+0.28%) |
Dec 02, 2016 | 22.34 | 22.34 | 22.28 | 22.28 | 19,483 | -0.17(-0.74%) |
Dec 01, 2016 | 22.43 | 22.48 | 22.40 | 22.44 | 8,121 | -0.17(-0.75%) |
Nov 30, 2016 | 22.57 | 22.61 | 22.55 | 22.61 | 20,925 | +0.22(+0.97%) |
Nov 29, 2016 | 22.39 | 22.43 | 22.38 | 22.40 | 8,938 | -0.03(-0.13%) |
Nov 28, 2016 | 22.42 | 22.43 | 22.42 | 22.43 | 423 | +0.04(+0.17%) |
Nov 25, 2016 | 22.40 | 22.40 | 22.39 | 22.39 | 2,117 | -0.11(-0.49%) |
Nov 23, 2016 | 22.50 | 22.50 | 22.50 | 0 | +0.11(+0.49%) | |
Nov 22, 2016 | 22.38 | 22.39 | 22.35 | 22.39 | 23,758 | +0.23(+1.02%) |
Nov 21, 2016 | 22.20 | 22.20 | 22.14 | 22.16 | 21,557 | +0.04(+0.17%) |
Nov 18, 2016 | 22.15 | 22.21 | 22.07 | 22.12 | 100,664 | -0.08(-0.34%) |
Nov 17, 2016 | 22.15 | 22.25 | 22.15 | 22.20 | 17,637 | +0.13(+0.60%) |
Nov 16, 2016 | 22.08 | 22.11 | 22.02 | 22.07 | 29,170 | -0.18(-0.81%) |
Nov 15, 2016 | 22.12 | 22.25 | 22.12 | 22.25 | 21,364 | +0.20(+0.90%) |
Nov 14, 2016 | 22.10 | 22.12 | 22.01 | 22.05 | 19,880 | -0.10(-0.47%) |
Nov 11, 2016 | 22.14 | 22.20 | 22.08 | 22.15 | 30,799 | -0.15(-0.68%) |
Nov 10, 2016 | 22.45 | 22.45 | 22.27 | 22.30 | 77,352 | -0.08(-0.34%) |
Nov 09, 2016 | 22.53 | 22.62 | 22.38 | 22.38 | 115,145 | -0.42(-1.82%) |
Nov 08, 2016 | 22.83 | 22.92 | 22.64 | 22.79 | 3,101,007 | -0.19(-0.82%) |
Nov 07, 2016 | 22.80 | 22.98 | 22.80 | 22.98 | 11,394 | +0.49(+2.18%) |
Nov 04, 2016 | 22.57 | 22.61 | 22.49 | 22.49 | 41,952 | -0.10(-0.46%) |
Nov 03, 2016 | 22.65 | 22.66 | 22.56 | 22.60 | 45,478 | +0.02(+0.08%) |
Nov 02, 2016 | 22.61 | 22.62 | 22.51 | 22.58 | 73,893 | -0.22(-0.95%) |
Nov 01, 2016 | 22.88 | 22.89 | 22.70 | 22.79 | 68,943 | -0.15(-0.66%) |
Oct 31, 2016 | 22.92 | 22.95 | 22.85 | 22.95 | 579,933 | -0.01(-0.04%) |
Oct 28, 2016 | 22.99 | 22.99 | 22.84 | 22.95 | 559,902 | +0.07(+0.29%) |
Oct 27, 2016 | 22.97 | 22.97 | 22.85 | 22.89 | 141,461 | +0.03(+0.11%) |
Oct 26, 2016 | 22.81 | 22.88 | 22.78 | 22.86 | 49,271 | -0.20(-0.89%) |
Oct 25, 2016 | 23.04 | 23.10 | 23.01 | 23.07 | 174,887 | -0.08(-0.37%) |
Oct 24, 2016 | 23.17 | 23.20 | 23.10 | 23.15 | 112,624 | +0.10(+0.45%) |
Oct 21, 2016 | 22.91 | 23.05 | 22.91 | 23.05 | 2,675,390 | +0.12(+0.54%) |
Oct 20, 2016 | 22.89 | 22.96 | 22.89 | 22.93 | 64,520 | -0.03(-0.12%) |
Oct 19, 2016 | 22.96 | 22.97 | 22.95 | 22.95 | 5,608 | +0.06(+0.25%) |
Oct 18, 2016 | 22.94 | 22.97 | 22.90 | 22.90 | 4,427 | +0.25(+1.08%) |
Oct 14, 2016 | 22.77 | 22.77 | 22.62 | 22.65 | 220 | +0.05(+0.21%) |
Oct 13, 2016 | 22.53 | 22.61 | 22.52 | 22.61 | 15,815 | -0.09(-0.42%) |
Oct 12, 2016 | 22.64 | 22.72 | 22.64 | 22.70 | 10,413 | +0.04(+0.17%) |
Oct 11, 2016 | 22.66 | 22.66 | 22.61 | 22.66 | 46,605 | -0.51(-2.20%) |
Oct 10, 2016 | 23.22 | 23.23 | 23.17 | 23.17 | 6,590 | +0.14(+0.62%) |
Oct 07, 2016 | 23.03 | 23.03 | 23.03 | 23.03 | 1,483 | -0.19(-0.81%) |
Oct 06, 2016 | 23.10 | 23.22 | 23.10 | 23.22 | 9,179 | +0.09(+0.37%) |
Oct 05, 2016 | 23.07 | 23.14 | 23.07 | 23.13 | 57,469 | +0.24(+1.03%) |
Oct 04, 2016 | 22.84 | 23.16 | 22.84 | 22.90 | 17,928 | -0.15(-0.66%) |