Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.64 | 22.64 | 22.64 | 0 | -0.11(-0.48%) | |
Dec 29, 2016 | 22.54 | 22.88 | 22.54 | 22.75 | 4,005,183 | +0.20(+0.91%) |
Dec 28, 2016 | 22.89 | 22.95 | 22.53 | 22.54 | 3,499,335 | -0.32(-1.41%) |
Dec 27, 2016 | 22.78 | 22.90 | 22.70 | 22.87 | 2,887,072 | +0.01(+0.03%) |
Dec 23, 2016 | 22.86 | 22.86 | 22.86 | 0 | +0.04(+0.16%) | |
Dec 22, 2016 | 22.93 | 23.03 | 22.77 | 22.82 | 4,301,688 | -0.15(-0.64%) |
Dec 21, 2016 | 22.90 | 23.35 | 22.86 | 22.97 | 5,791,548 | +0.10(+0.42%) |
Dec 20, 2016 | 23.03 | 23.14 | 22.70 | 22.87 | 7,137,926 | -0.26(-1.14%) |
Dec 19, 2016 | 23.33 | 23.36 | 22.96 | 23.14 | 6,234,122 | -0.09(-0.41%) |
Dec 16, 2016 | 22.88 | 23.37 | 22.84 | 23.23 | 13,947,333 | +0.34(+1.47%) |
Dec 15, 2016 | 22.79 | 22.92 | 22.56 | 22.90 | 7,752,191 | +0.02(+0.10%) |
Dec 14, 2016 | 23.20 | 23.61 | 22.81 | 22.87 | 11,409,455 | -0.23(-1.01%) |
Dec 13, 2016 | 22.76 | 23.11 | 22.76 | 23.11 | 4,947,228 | +0.40(+1.77%) |
Dec 12, 2016 | 22.35 | 22.76 | 22.33 | 22.71 | 5,556,682 | +0.24(+1.07%) |
Dec 09, 2016 | 22.37 | 22.73 | 22.35 | 22.46 | 5,353,063 | +0.15(+0.66%) |
Dec 08, 2016 | 21.92 | 22.44 | 21.44 | 22.32 | 8,667,660 | +0.34(+1.56%) |
Dec 07, 2016 | 22.23 | 22.30 | 21.85 | 21.97 | 10,005,564 | -0.23(-1.02%) |
Dec 06, 2016 | 22.38 | 22.40 | 22.03 | 22.20 | 7,884,428 | -0.09(-0.43%) |
Dec 05, 2016 | 22.33 | 22.34 | 22.03 | 22.30 | 7,810,296 | -0.05(-0.23%) |
Dec 02, 2016 | 22.66 | 22.84 | 22.19 | 22.35 | 7,223,906 | -0.31(-1.36%) |
Dec 01, 2016 | 22.76 | 22.81 | 22.54 | 22.65 | 4,476,415 | -0.22(-0.96%) |
Nov 30, 2016 | 23.54 | 23.54 | 22.87 | 22.87 | 7,754,264 | -0.92(-3.87%) |
Nov 29, 2016 | 23.74 | 23.94 | 23.66 | 23.79 | 4,310,807 | -0.03(-0.12%) |
Nov 28, 2016 | 23.59 | 23.85 | 23.52 | 23.82 | 5,391,378 | +0.33(+1.40%) |
Nov 25, 2016 | 23.09 | 23.52 | 23.09 | 23.50 | 2,822,378 | +0.48(+2.06%) |
Nov 23, 2016 | 23.02 | 23.02 | 23.02 | 0 | -0.30(-1.29%) | |
Nov 22, 2016 | 23.35 | 23.47 | 23.25 | 23.32 | 3,806,076 | -0.01(-0.03%) |
Nov 21, 2016 | 23.12 | 23.39 | 23.03 | 23.33 | 4,381,963 | +0.37(+1.62%) |
Nov 18, 2016 | 23.34 | 23.47 | 22.90 | 22.95 | 6,014,392 | -0.41(-1.75%) |
Nov 17, 2016 | 23.19 | 23.50 | 23.19 | 23.36 | 3,684,181 | +0.07(+0.28%) |
Nov 16, 2016 | 23.48 | 23.57 | 23.09 | 23.30 | 5,173,356 | -0.16(-0.69%) |
Nov 15, 2016 | 23.39 | 23.70 | 23.30 | 23.46 | 6,347,960 | +0.18(+0.78%) |
Nov 14, 2016 | 23.00 | 23.35 | 22.72 | 23.28 | 8,348,316 | +0.16(+0.70%) |
Nov 11, 2016 | 23.30 | 23.62 | 23.03 | 23.11 | 7,167,341 | -0.17(-0.72%) |
Nov 10, 2016 | 24.39 | 24.39 | 23.24 | 23.28 | 10,011,709 | -1.20(-4.90%) |
Nov 09, 2016 | 24.80 | 24.87 | 24.40 | 24.48 | 5,644,289 | -0.74(-2.93%) |
Nov 08, 2016 | 25.15 | 25.46 | 24.98 | 25.22 | 5,904,276 | +0.07(+0.26%) |
Nov 07, 2016 | 24.77 | 25.21 | 24.47 | 25.15 | 10,348,173 | +0.61(+2.50%) |
Nov 04, 2016 | 24.33 | 25.02 | 24.22 | 24.54 | 7,282,952 | +0.20(+0.84%) |
Nov 03, 2016 | 24.03 | 24.40 | 23.88 | 24.34 | 6,240,500 | +0.21(+0.88%) |
Nov 02, 2016 | 24.13 | 24.19 | 23.73 | 24.12 | 6,077,671 | -0.08(-0.33%) |
Nov 01, 2016 | 24.83 | 24.83 | 24.13 | 24.20 | 5,481,448 | -0.59(-2.39%) |
Oct 31, 2016 | 24.64 | 24.95 | 24.60 | 24.80 | 7,207,605 | +0.24(+0.97%) |
Oct 28, 2016 | 24.55 | 24.74 | 24.35 | 24.56 | 8,563,945 | +0.04(+0.18%) |
Oct 27, 2016 | 24.51 | 24.61 | 24.20 | 24.51 | 5,292,835 | -0.04(-0.18%) |
Oct 26, 2016 | 24.30 | 24.60 | 24.12 | 24.56 | 5,854,188 | +0.25(+1.01%) |
Oct 25, 2016 | 24.28 | 24.39 | 24.12 | 24.31 | 5,528,416 | +0.20(+0.84%) |
Oct 24, 2016 | 24.12 | 24.22 | 23.88 | 24.11 | 3,295,789 | +0.11(+0.45%) |
Oct 21, 2016 | 23.65 | 24.12 | 23.60 | 24.00 | 5,615,562 | +0.25(+1.03%) |
Oct 20, 2016 | 24.01 | 24.17 | 23.71 | 23.75 | 6,373,780 | -0.22(-0.90%) |
Oct 19, 2016 | 23.83 | 24.06 | 23.55 | 23.97 | 8,099,335 | -0.01(-0.03%) |
Oct 18, 2016 | 23.68 | 24.09 | 23.49 | 23.98 | 10,165,629 | +0.67(+2.89%) |
Oct 17, 2016 | 22.95 | 23.44 | 22.94 | 23.31 | 8,476,240 | +0.52(+2.28%) |
Oct 14, 2016 | 22.79 | 23.17 | 22.73 | 22.79 | 4,464,702 | -0.04(-0.16%) |
Oct 13, 2016 | 22.99 | 23.02 | 22.61 | 22.82 | 6,632,027 | +0.14(+0.64%) |
Oct 12, 2016 | 22.61 | 22.94 | 21.90 | 22.68 | 19,037,282 | +0.10(+0.45%) |
Oct 11, 2016 | 22.95 | 22.97 | 22.53 | 22.58 | 3,171,680 | -0.37(-1.61%) |
Oct 10, 2016 | 22.71 | 22.99 | 22.70 | 22.95 | 3,304,120 | +0.30(+1.31%) |
Oct 07, 2016 | 22.91 | 23.10 | 22.65 | 22.65 | 4,940,634 | -0.11(-0.48%) |
Oct 06, 2016 | 22.66 | 22.97 | 22.53 | 22.76 | 5,975,621 | +0.06(+0.26%) |
Oct 05, 2016 | 22.88 | 23.04 | 22.57 | 22.70 | 17,384,838 | -0.17(-0.76%) |
Oct 04, 2016 | 23.41 | 23.44 | 22.71 | 22.87 | 6,453,960 | -0.48(-2.07%) |