Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.62 | 21.62 | 21.62 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 21.62 | 21.72 | 21.61 | 21.65 | 304,799 | +0.05(+0.23%) |
Dec 28, 2016 | 21.79 | 21.79 | 21.58 | 21.60 | 298,560 | -0.14(-0.63%) |
Dec 27, 2016 | 21.74 | 21.86 | 21.72 | 21.73 | 429,075 | +0.04(+0.20%) |
Dec 23, 2016 | 21.69 | 21.69 | 21.69 | 0 | +0.11(+0.51%) | |
Dec 22, 2016 | 21.52 | 21.58 | 21.48 | 21.58 | 271,024 | +0.05(+0.21%) |
Dec 21, 2016 | 21.56 | 21.60 | 21.51 | 21.54 | 589,237 | -0.05(-0.25%) |
Dec 20, 2016 | 21.68 | 21.70 | 21.53 | 21.59 | 532,288 | -0.07(-0.31%) |
Dec 19, 2016 | 21.70 | 21.79 | 21.63 | 21.66 | 614,263 | -0.03(-0.15%) |
Dec 16, 2016 | 21.84 | 21.91 | 21.65 | 21.69 | 601,318 | -0.10(-0.45%) |
Dec 15, 2016 | 21.75 | 21.81 | 21.59 | 21.79 | 366,313 | +0.08(+0.37%) |
Dec 14, 2016 | 21.87 | 21.95 | 21.63 | 21.71 | 339,682 | -0.16(-0.74%) |
Dec 13, 2016 | 21.83 | 21.98 | 21.78 | 21.87 | 484,362 | +0.09(+0.39%) |
Dec 12, 2016 | 21.64 | 21.87 | 21.64 | 21.78 | 578,967 | +0.09(+0.40%) |
Dec 09, 2016 | 21.52 | 21.70 | 21.52 | 21.70 | 1,093,278 | +0.22(+1.03%) |
Dec 08, 2016 | 21.28 | 21.54 | 21.25 | 21.47 | 896,336 | +0.18(+0.85%) |
Dec 07, 2016 | 21.25 | 21.31 | 21.01 | 21.29 | 1,564,022 | -0.03(-0.15%) |
Dec 06, 2016 | 21.25 | 21.33 | 21.09 | 21.33 | 1,168,384 | +0.14(+0.64%) |
Dec 05, 2016 | 21.26 | 21.29 | 21.13 | 21.19 | 507,374 | +0.07(+0.35%) |
Dec 02, 2016 | 20.96 | 21.24 | 20.95 | 21.12 | 865,758 | +0.16(+0.76%) |
Dec 01, 2016 | 21.29 | 21.32 | 20.87 | 20.96 | 1,082,488 | -0.33(-1.57%) |
Nov 30, 2016 | 21.62 | 21.63 | 21.25 | 21.29 | 1,060,205 | -0.27(-1.26%) |
Nov 29, 2016 | 21.57 | 21.70 | 21.55 | 21.56 | 2,137,759 | +0.03(+0.13%) |
Nov 28, 2016 | 21.73 | 21.74 | 21.52 | 21.53 | 4,241,728 | -0.23(-1.08%) |
Nov 25, 2016 | 21.75 | 21.78 | 21.69 | 21.77 | 228,489 | +0.12(+0.54%) |
Nov 23, 2016 | 21.65 | 21.65 | 21.65 | 0 | +0.25(+1.18%) | |
Nov 22, 2016 | 21.75 | 21.75 | 21.16 | 21.40 | 1,257,616 | -0.61(-2.79%) |
Nov 21, 2016 | 22.02 | 22.08 | 21.95 | 22.01 | 974,660 | +0.06(+0.27%) |
Nov 18, 2016 | 22.16 | 22.16 | 21.90 | 21.95 | 632,137 | -0.14(-0.65%) |
Nov 17, 2016 | 21.96 | 22.10 | 21.89 | 22.10 | 553,979 | +0.23(+1.04%) |
Nov 16, 2016 | 21.80 | 21.91 | 21.75 | 21.87 | 629,407 | +0.06(+0.28%) |
Nov 15, 2016 | 21.42 | 21.84 | 21.42 | 21.81 | 1,165,821 | +0.45(+2.09%) |
Nov 14, 2016 | 21.90 | 21.90 | 21.34 | 21.36 | 1,625,727 | -0.48(-2.22%) |
Nov 11, 2016 | 22.07 | 22.07 | 21.79 | 21.85 | 2,077,801 | -0.23(-1.06%) |
Nov 10, 2016 | 22.16 | 22.29 | 21.94 | 22.08 | 4,113,322 | +0.10(+0.46%) |
Nov 09, 2016 | 22.19 | 22.21 | 21.60 | 21.98 | 5,447,219 | -0.25(-1.14%) |
Nov 08, 2016 | 22.11 | 22.36 | 21.98 | 22.23 | 580,875 | +0.08(+0.35%) |
Nov 07, 2016 | 21.92 | 22.18 | 21.92 | 22.15 | 571,784 | +0.45(+2.07%) |
Nov 04, 2016 | 21.55 | 21.89 | 21.55 | 21.71 | 3,281,069 | +0.21(+0.97%) |
Nov 03, 2016 | 21.47 | 21.70 | 21.47 | 21.50 | 2,738,818 | +0.09(+0.42%) |
Nov 02, 2016 | 21.52 | 21.64 | 21.41 | 21.41 | 2,238,607 | -0.17(-0.81%) |
Nov 01, 2016 | 21.88 | 21.91 | 21.46 | 21.58 | 2,452,428 | -0.26(-1.18%) |
Oct 31, 2016 | 21.78 | 21.87 | 21.65 | 21.84 | 1,332,760 | -0.10(-0.44%) |
Oct 28, 2016 | 21.80 | 22.12 | 21.75 | 21.93 | 1,452,680 | +0.13(+0.59%) |
Oct 27, 2016 | 22.05 | 22.11 | 21.79 | 21.81 | 1,525,613 | -0.16(-0.74%) |
Oct 26, 2016 | 22.36 | 22.36 | 21.91 | 21.97 | 4,103,620 | -0.61(-2.70%) |
Oct 25, 2016 | 22.95 | 22.95 | 22.55 | 22.58 | 599,978 | -0.41(-1.80%) |
Oct 24, 2016 | 23.02 | 23.08 | 22.99 | 22.99 | 407,940 | +0.09(+0.40%) |
Oct 21, 2016 | 22.91 | 22.92 | 22.79 | 22.90 | 326,824 | -0.13(-0.58%) |
Oct 20, 2016 | 22.91 | 23.09 | 22.86 | 23.04 | 366,005 | +0.15(+0.66%) |
Oct 19, 2016 | 23.02 | 23.04 | 22.87 | 22.89 | 246,276 | -0.15(-0.64%) |
Oct 18, 2016 | 22.95 | 23.09 | 22.86 | 23.03 | 460,720 | +0.26(+1.14%) |
Oct 17, 2016 | 22.83 | 22.85 | 22.76 | 22.77 | 641,246 | -0.07(-0.30%) |
Oct 14, 2016 | 23.02 | 23.05 | 22.83 | 22.84 | 287,600 | -0.07(-0.30%) |
Oct 13, 2016 | 22.83 | 22.98 | 22.77 | 22.91 | 692,965 | -0.06(-0.27%) |
Oct 12, 2016 | 23.00 | 23.07 | 22.95 | 22.97 | 332,432 | +0.00(+0.02%) |
Oct 11, 2016 | 23.61 | 23.68 | 22.84 | 22.97 | 999,500 | -0.74(-3.13%) |
Oct 10, 2016 | 23.57 | 23.79 | 23.57 | 23.71 | 535,420 | +0.21(+0.88%) |
Oct 07, 2016 | 23.51 | 23.56 | 23.35 | 23.50 | 399,003 | +0.01(+0.06%) |
Oct 06, 2016 | 23.45 | 23.53 | 23.34 | 23.49 | 380,839 | +0.02(+0.10%) |
Oct 05, 2016 | 23.40 | 23.50 | 23.39 | 23.47 | 2,663,359 | +0.13(+0.56%) |
Oct 04, 2016 | 23.51 | 23.54 | 23.22 | 23.34 | 496,696 | -0.15(-0.63%) |