Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.35 | 21.35 | 21.35 | 0 | -0.06(-0.28%) | |
Dec 29, 2016 | 21.86 | 22.16 | 21.34 | 21.41 | 3,305,915 | -0.55(-2.50%) |
Dec 28, 2016 | 21.88 | 22.02 | 21.40 | 21.96 | 3,706,757 | +0.07(+0.32%) |
Dec 27, 2016 | 21.95 | 22.00 | 21.61 | 21.89 | 2,677,029 | -0.04(-0.18%) |
Dec 23, 2016 | 21.93 | 21.93 | 21.93 | 0 | +0.20(+0.92%) | |
Dec 22, 2016 | 21.38 | 22.00 | 21.30 | 21.73 | 6,350,501 | +0.32(+1.49%) |
Dec 21, 2016 | 21.31 | 21.92 | 21.07 | 21.41 | 3,297,054 | +0.42(+2.00%) |
Dec 20, 2016 | 20.96 | 21.34 | 20.84 | 20.99 | 3,650,712 | -0.13(-0.62%) |
Dec 19, 2016 | 20.73 | 21.32 | 20.67 | 21.12 | 4,144,961 | +0.57(+2.77%) |
Dec 16, 2016 | 21.39 | 21.40 | 20.40 | 20.55 | 6,125,882 | -0.38(-1.82%) |
Dec 15, 2016 | 20.76 | 21.50 | 20.38 | 20.93 | 5,912,375 | -0.09(-0.43%) |
Dec 14, 2016 | 21.94 | 22.36 | 20.97 | 21.02 | 6,523,930 | -1.22(-5.49%) |
Dec 13, 2016 | 23.21 | 23.21 | 22.05 | 22.24 | 5,596,448 | -0.21(-0.94%) |
Dec 12, 2016 | 24.87 | 25.00 | 22.36 | 22.45 | 6,298,935 | -2.24(-9.07%) |
Dec 09, 2016 | 25.08 | 25.29 | 24.65 | 24.69 | 2,637,542 | -0.17(-0.68%) |
Dec 08, 2016 | 25.08 | 25.19 | 24.17 | 24.86 | 3,421,399 | +0.27(+1.10%) |
Dec 07, 2016 | 24.78 | 25.33 | 24.30 | 24.59 | 3,659,322 | -0.16(-0.65%) |
Dec 06, 2016 | 25.12 | 25.56 | 24.69 | 24.75 | 3,161,939 | -0.54(-2.14%) |
Dec 05, 2016 | 25.15 | 25.81 | 25.01 | 25.29 | 3,315,012 | +0.58(+2.35%) |
Dec 02, 2016 | 24.87 | 25.55 | 24.64 | 24.71 | 3,952,428 | -0.29(-1.16%) |
Dec 01, 2016 | 25.06 | 25.87 | 24.70 | 25.00 | 4,562,587 | +0.65(+2.67%) |
Nov 30, 2016 | 26.40 | 26.85 | 23.92 | 24.35 | 6,372,600 | -0.48(-1.93%) |
Nov 29, 2016 | 24.72 | 25.25 | 24.42 | 24.83 | 3,757,558 | -0.61(-2.40%) |
Nov 28, 2016 | 26.35 | 26.42 | 25.39 | 25.44 | 4,200,882 | -0.24(-0.93%) |
Nov 25, 2016 | 25.61 | 25.75 | 25.37 | 25.68 | 697,215 | -0.08(-0.31%) |
Nov 23, 2016 | 25.76 | 25.76 | 25.76 | 0 | +0.69(+2.75%) | |
Nov 22, 2016 | 25.19 | 25.34 | 24.57 | 25.07 | 2,785,164 | -0.17(-0.67%) |
Nov 21, 2016 | 24.82 | 25.28 | 24.72 | 25.24 | 3,801,131 | +1.23(+5.12%) |
Nov 18, 2016 | 23.92 | 24.11 | 23.43 | 24.01 | 3,117,789 | +0.76(+3.27%) |
Nov 17, 2016 | 24.23 | 24.44 | 23.24 | 23.25 | 2,788,066 | -0.76(-3.17%) |
Nov 16, 2016 | 23.89 | 24.50 | 23.70 | 24.01 | 3,175,959 | +0.05(+0.21%) |
Nov 15, 2016 | 23.22 | 24.42 | 23.22 | 23.96 | 3,840,665 | +0.96(+4.17%) |
Nov 14, 2016 | 22.23 | 23.06 | 22.00 | 23.00 | 3,853,481 | +0.87(+3.93%) |
Nov 11, 2016 | 21.40 | 22.46 | 21.40 | 22.13 | 2,407,782 | +0.07(+0.32%) |
Nov 10, 2016 | 22.80 | 23.43 | 21.99 | 22.06 | 4,392,988 | -0.92(-4.00%) |
Nov 09, 2016 | 21.57 | 23.03 | 20.75 | 22.98 | 8,088,654 | +1.46(+6.78%) |
Nov 08, 2016 | 21.98 | 22.59 | 21.49 | 21.52 | 5,346,007 | -1.07(-4.74%) |
Nov 07, 2016 | 22.51 | 22.82 | 22.26 | 22.59 | 4,328,348 | +0.73(+3.34%) |
Nov 04, 2016 | 21.68 | 22.22 | 21.67 | 21.86 | 3,114,658 | +0.12(+0.55%) |
Nov 03, 2016 | 21.74 | 21.88 | 21.09 | 21.74 | 4,170,451 | +0.08(+0.37%) |
Nov 02, 2016 | 21.79 | 22.18 | 21.33 | 21.66 | 4,737,445 | -0.45(-2.04%) |
Nov 01, 2016 | 22.29 | 22.47 | 21.65 | 22.11 | 3,844,899 | +0.02(+0.09%) |
Oct 31, 2016 | 23.02 | 23.08 | 22.04 | 22.09 | 5,827,161 | -1.05(-4.54%) |
Oct 28, 2016 | 23.21 | 23.96 | 22.89 | 23.14 | 6,350,291 | -0.19(-0.81%) |
Oct 27, 2016 | 22.89 | 23.64 | 22.84 | 23.33 | 4,073,506 | +0.65(+2.87%) |
Oct 26, 2016 | 22.71 | 22.88 | 21.73 | 22.68 | 7,479,621 | -0.37(-1.61%) |
Oct 25, 2016 | 23.26 | 23.57 | 23.01 | 23.05 | 3,738,017 | -0.39(-1.66%) |
Oct 24, 2016 | 24.11 | 24.11 | 23.12 | 23.44 | 4,503,234 | -0.73(-3.02%) |
Oct 21, 2016 | 25.08 | 25.11 | 24.07 | 24.17 | 2,793,564 | -1.07(-4.24%) |
Oct 20, 2016 | 24.71 | 25.50 | 24.53 | 25.24 | 4,361,915 | +0.21(+0.84%) |
Oct 19, 2016 | 25.63 | 25.69 | 24.96 | 25.03 | 3,449,750 | -0.47(-1.84%) |
Oct 18, 2016 | 25.88 | 26.29 | 24.72 | 25.50 | 4,074,676 | +0.16(+0.63%) |
Oct 17, 2016 | 26.08 | 26.14 | 25.29 | 25.34 | 4,423,344 | -0.64(-2.46%) |
Oct 14, 2016 | 27.25 | 27.59 | 25.91 | 25.98 | 4,448,166 | -1.31(-4.80%) |
Oct 13, 2016 | 27.17 | 27.68 | 26.65 | 27.29 | 3,601,476 | -0.53(-1.91%) |
Oct 12, 2016 | 27.18 | 27.88 | 26.90 | 27.82 | 3,318,998 | +0.48(+1.76%) |
Oct 11, 2016 | 27.40 | 27.55 | 26.97 | 27.34 | 5,279,459 | -0.02(-0.07%) |
Oct 10, 2016 | 27.63 | 27.75 | 27.34 | 27.36 | 4,199,336 | -0.02(-0.07%) |
Oct 07, 2016 | 27.24 | 27.71 | 26.78 | 27.38 | 6,352,077 | +0.36(+1.33%) |
Oct 06, 2016 | 27.02 | 27.33 | 26.62 | 27.02 | 4,761,050 | +0.22(+0.82%) |
Oct 05, 2016 | 27.04 | 27.15 | 26.33 | 26.80 | 2,908,655 | +0.14(+0.53%) |
Oct 04, 2016 | 26.73 | 27.06 | 26.29 | 26.66 | 3,830,866 | -0.01(-0.04%) |