Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.10 | 25.10 | 25.10 | 0 | -0.21(-0.84%) | |
Dec 29, 2016 | 25.47 | 25.62 | 25.28 | 25.32 | 1,356,085 | -0.17(-0.65%) |
Dec 28, 2016 | 25.70 | 25.74 | 25.47 | 25.48 | 2,186,436 | -0.17(-0.65%) |
Dec 27, 2016 | 25.63 | 25.79 | 25.51 | 25.65 | 1,394,252 | +0.13(+0.51%) |
Dec 23, 2016 | 25.52 | 25.52 | 25.52 | 0 | -0.05(-0.18%) | |
Dec 22, 2016 | 25.43 | 25.61 | 25.34 | 25.57 | 4,099,201 | +0.01(+0.04%) |
Dec 21, 2016 | 25.45 | 25.57 | 25.30 | 25.56 | 3,730,115 | +0.14(+0.54%) |
Dec 20, 2016 | 25.47 | 25.72 | 25.34 | 25.42 | 3,017,866 | -0.04(-0.14%) |
Dec 19, 2016 | 25.62 | 25.70 | 25.37 | 25.45 | 2,775,222 | -0.09(-0.36%) |
Dec 16, 2016 | 25.29 | 25.87 | 25.16 | 25.55 | 11,007,002 | +0.31(+1.24%) |
Dec 15, 2016 | 25.50 | 25.61 | 25.08 | 25.23 | 6,625,675 | -0.18(-0.73%) |
Dec 14, 2016 | 24.82 | 25.65 | 24.80 | 25.42 | 9,255,312 | +0.64(+2.57%) |
Dec 13, 2016 | 24.20 | 24.79 | 24.16 | 24.78 | 5,728,235 | +0.65(+2.71%) |
Dec 12, 2016 | 25.56 | 25.59 | 23.89 | 24.13 | 8,104,282 | -1.59(-6.20%) |
Dec 09, 2016 | 26.29 | 27.30 | 25.26 | 25.72 | 14,400,416 | -0.52(-1.97%) |
Dec 08, 2016 | 25.80 | 26.25 | 25.78 | 26.24 | 3,066,429 | +0.49(+1.90%) |
Dec 07, 2016 | 25.08 | 25.77 | 25.08 | 25.75 | 5,125,728 | +0.53(+2.12%) |
Dec 06, 2016 | 25.34 | 25.45 | 25.05 | 25.22 | 4,533,962 | -0.15(-0.58%) |
Dec 05, 2016 | 25.33 | 25.40 | 24.71 | 25.36 | 3,960,768 | +0.15(+0.58%) |
Dec 02, 2016 | 25.92 | 25.97 | 25.07 | 25.22 | 3,102,619 | -0.65(-2.53%) |
Dec 01, 2016 | 25.80 | 26.04 | 25.69 | 25.87 | 4,552,348 | +0.02(+0.07%) |
Nov 30, 2016 | 26.09 | 26.20 | 25.78 | 25.85 | 5,641,644 | -0.28(-1.06%) |
Nov 29, 2016 | 26.06 | 26.18 | 25.92 | 26.13 | 3,761,744 | +0.16(+0.60%) |
Nov 28, 2016 | 25.94 | 26.08 | 25.79 | 25.97 | 3,515,945 | -0.06(-0.25%) |
Nov 25, 2016 | 25.99 | 26.07 | 25.92 | 26.04 | 2,161,241 | -0.02(-0.07%) |
Nov 23, 2016 | 26.05 | 26.05 | 26.05 | 0 | +0.13(+0.50%) | |
Nov 22, 2016 | 25.64 | 25.97 | 25.50 | 25.92 | 3,173,086 | +0.38(+1.48%) |
Nov 21, 2016 | 25.55 | 25.57 | 25.37 | 25.55 | 2,404,827 | +0.04(+0.14%) |
Nov 18, 2016 | 25.56 | 25.71 | 25.47 | 25.51 | 3,519,498 | -0.11(-0.43%) |
Nov 17, 2016 | 25.21 | 25.62 | 25.16 | 25.62 | 2,540,200 | +0.29(+1.16%) |
Nov 16, 2016 | 25.23 | 25.38 | 25.13 | 25.33 | 2,622,198 | +0.08(+0.33%) |
Nov 15, 2016 | 25.15 | 25.32 | 25.07 | 25.24 | 4,187,749 | +0.06(+0.26%) |
Nov 14, 2016 | 24.95 | 25.22 | 24.87 | 25.18 | 5,443,915 | +0.30(+1.22%) |
Nov 11, 2016 | 24.98 | 25.00 | 24.60 | 24.87 | 4,005,122 | -0.15(-0.59%) |
Nov 10, 2016 | 25.20 | 25.46 | 25.00 | 25.02 | 5,009,787 | -0.16(-0.62%) |
Nov 09, 2016 | 24.32 | 25.30 | 24.23 | 25.18 | 6,828,264 | +0.23(+0.92%) |
Nov 08, 2016 | 25.08 | 25.15 | 24.73 | 24.95 | 4,833,914 | -0.10(-0.40%) |
Nov 07, 2016 | 25.03 | 25.08 | 24.75 | 25.05 | 4,524,408 | +0.46(+1.87%) |
Nov 04, 2016 | 25.08 | 25.31 | 24.56 | 24.59 | 9,436,383 | -0.77(-3.05%) |
Nov 03, 2016 | 24.60 | 25.52 | 24.56 | 25.36 | 10,967,184 | +1.64(+6.91%) |
Nov 02, 2016 | 24.15 | 24.16 | 23.68 | 23.72 | 7,409,141 | -0.41(-1.68%) |
Nov 01, 2016 | 24.33 | 24.33 | 23.94 | 24.13 | 7,746,944 | -0.18(-0.76%) |
Oct 31, 2016 | 24.23 | 24.41 | 24.17 | 24.31 | 4,941,751 | +0.14(+0.57%) |
Oct 28, 2016 | 24.15 | 24.34 | 24.08 | 24.17 | 3,378,862 | +0.00(+0.00%) |
Oct 27, 2016 | 24.48 | 24.52 | 24.06 | 24.17 | 2,561,910 | -0.26(-1.06%) |
Oct 26, 2016 | 23.69 | 24.49 | 23.59 | 24.43 | 3,372,683 | +0.75(+3.15%) |
Oct 25, 2016 | 23.66 | 23.80 | 23.58 | 23.69 | 2,104,724 | +0.04(+0.16%) |
Oct 24, 2016 | 24.06 | 24.20 | 23.47 | 23.65 | 3,511,694 | -0.22(-0.93%) |
Oct 21, 2016 | 23.24 | 24.09 | 23.13 | 23.87 | 4,457,707 | +0.51(+2.17%) |
Oct 20, 2016 | 23.20 | 23.48 | 23.07 | 23.36 | 9,351,744 | +0.04(+0.16%) |
Oct 19, 2016 | 23.20 | 23.56 | 23.12 | 23.33 | 3,226,610 | +0.23(+1.00%) |
Oct 18, 2016 | 23.05 | 23.23 | 22.95 | 23.10 | 2,757,649 | +0.26(+1.13%) |
Oct 17, 2016 | 22.89 | 23.00 | 22.82 | 22.84 | 4,689,784 | -0.06(-0.28%) |
Oct 14, 2016 | 22.86 | 23.06 | 22.79 | 22.90 | 5,192,329 | +0.09(+0.40%) |
Oct 13, 2016 | 22.61 | 22.88 | 22.48 | 22.81 | 3,096,816 | +0.00(+0.00%) |
Oct 12, 2016 | 22.82 | 22.94 | 22.70 | 22.81 | 2,939,903 | -0.06(-0.28%) |
Oct 11, 2016 | 23.06 | 23.11 | 22.77 | 22.88 | 3,401,540 | -0.17(-0.72%) |
Oct 10, 2016 | 22.80 | 23.11 | 22.80 | 23.04 | 1,421,599 | +0.30(+1.34%) |
Oct 07, 2016 | 23.23 | 23.74 | 22.63 | 22.74 | 1,986,848 | -0.21(-0.90%) |
Oct 06, 2016 | 22.96 | 23.13 | 22.79 | 22.94 | 1,905,067 | -0.10(-0.42%) |
Oct 05, 2016 | 23.28 | 23.33 | 23.04 | 23.04 | 2,454,700 | -0.13(-0.56%) |
Oct 04, 2016 | 23.15 | 23.44 | 23.04 | 23.17 | 2,750,029 | -0.02(-0.08%) |