Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.04 | 25.04 | 25.04 | 0 | -0.15(-0.60%) | |
Dec 29, 2016 | 24.99 | 25.21 | 24.85 | 25.19 | 4,827,228 | +0.32(+1.29%) |
Dec 28, 2016 | 25.01 | 25.09 | 24.84 | 24.87 | 6,217,140 | -0.13(-0.50%) |
Dec 27, 2016 | 24.96 | 25.07 | 24.86 | 25.00 | 3,126,544 | +0.00(+0.02%) |
Dec 23, 2016 | 24.99 | 24.99 | 24.99 | 0 | +0.07(+0.28%) | |
Dec 22, 2016 | 24.87 | 24.95 | 24.77 | 24.93 | 5,966,100 | +0.06(+0.25%) |
Dec 21, 2016 | 24.97 | 25.11 | 24.84 | 24.86 | 7,242,325 | -0.15(-0.59%) |
Dec 20, 2016 | 25.00 | 25.14 | 24.90 | 25.01 | 7,353,165 | +0.02(+0.07%) |
Dec 19, 2016 | 25.05 | 25.09 | 24.80 | 24.99 | 6,135,107 | +0.07(+0.27%) |
Dec 16, 2016 | 24.58 | 24.99 | 24.55 | 24.93 | 18,717,110 | +0.39(+1.60%) |
Dec 15, 2016 | 24.31 | 24.54 | 24.08 | 24.53 | 12,916,201 | +0.21(+0.86%) |
Dec 14, 2016 | 25.09 | 25.25 | 24.32 | 24.32 | 12,501,506 | -0.63(-2.51%) |
Dec 13, 2016 | 24.63 | 24.98 | 24.63 | 24.95 | 11,285,324 | +0.33(+1.34%) |
Dec 12, 2016 | 24.34 | 24.69 | 24.29 | 24.62 | 19,946,454 | +0.20(+0.82%) |
Dec 09, 2016 | 24.53 | 24.61 | 24.26 | 24.42 | 14,210,209 | -0.08(-0.33%) |
Dec 08, 2016 | 24.48 | 24.66 | 24.39 | 24.50 | 10,694,772 | -0.17(-0.69%) |
Dec 07, 2016 | 24.11 | 24.67 | 24.07 | 24.67 | 12,831,669 | +0.61(+2.55%) |
Dec 06, 2016 | 24.07 | 24.24 | 24.00 | 24.06 | 14,037,934 | -0.05(-0.22%) |
Dec 05, 2016 | 23.96 | 24.19 | 23.73 | 24.11 | 12,096,047 | +0.12(+0.52%) |
Dec 02, 2016 | 23.84 | 24.09 | 23.82 | 23.98 | 10,092,419 | +0.31(+1.29%) |
Dec 01, 2016 | 23.80 | 23.88 | 23.61 | 23.68 | 14,416,543 | -0.27(-1.12%) |
Nov 30, 2016 | 24.29 | 24.32 | 23.93 | 23.95 | 15,859,962 | -0.64(-2.59%) |
Nov 29, 2016 | 24.38 | 24.85 | 24.36 | 24.58 | 15,125,346 | +0.20(+0.83%) |
Nov 28, 2016 | 24.16 | 24.46 | 24.11 | 24.38 | 22,100,738 | +0.32(+1.34%) |
Nov 25, 2016 | 23.88 | 24.14 | 23.88 | 24.06 | 5,496,787 | +0.28(+1.18%) |
Nov 23, 2016 | 23.78 | 23.78 | 23.78 | 0 | -0.09(-0.36%) | |
Nov 22, 2016 | 23.86 | 24.05 | 23.81 | 23.86 | 12,312,799 | +0.07(+0.31%) |
Nov 21, 2016 | 23.81 | 23.85 | 23.65 | 23.79 | 11,040,070 | +0.05(+0.23%) |
Nov 18, 2016 | 24.06 | 24.06 | 23.60 | 23.74 | 14,745,287 | -0.14(-0.60%) |
Nov 17, 2016 | 23.70 | 23.95 | 23.69 | 23.88 | 10,431,186 | +0.10(+0.43%) |
Nov 16, 2016 | 23.98 | 24.05 | 23.55 | 23.78 | 20,416,388 | -0.15(-0.64%) |
Nov 15, 2016 | 23.78 | 24.00 | 23.66 | 23.93 | 21,629,854 | +0.12(+0.52%) |
Nov 14, 2016 | 23.49 | 23.83 | 22.99 | 23.81 | 31,962,888 | +0.19(+0.79%) |
Nov 11, 2016 | 23.83 | 24.04 | 23.46 | 23.62 | 20,382,910 | -0.32(-1.32%) |
Nov 10, 2016 | 24.30 | 24.32 | 23.37 | 23.94 | 35,877,688 | -0.51(-2.07%) |
Nov 09, 2016 | 25.21 | 25.21 | 24.17 | 24.44 | 33,862,640 | -1.60(-6.14%) |
Nov 08, 2016 | 25.94 | 26.09 | 25.82 | 26.04 | 10,180,620 | +0.11(+0.41%) |
Nov 07, 2016 | 25.76 | 25.94 | 25.55 | 25.93 | 13,643,794 | +0.31(+1.20%) |
Nov 04, 2016 | 25.89 | 25.94 | 25.62 | 25.63 | 10,504,821 | -0.14(-0.53%) |
Nov 03, 2016 | 25.73 | 25.88 | 25.57 | 25.76 | 10,687,900 | +0.03(+0.13%) |
Nov 02, 2016 | 25.65 | 25.86 | 25.42 | 25.73 | 29,013,866 | -0.46(-1.76%) |
Nov 01, 2016 | 26.67 | 26.69 | 26.10 | 26.19 | 7,948,164 | -0.44(-1.65%) |
Oct 31, 2016 | 26.43 | 26.73 | 26.17 | 26.63 | 14,662,111 | +0.47(+1.81%) |
Oct 28, 2016 | 26.07 | 26.31 | 25.99 | 26.16 | 9,583,700 | +0.13(+0.49%) |
Oct 27, 2016 | 26.18 | 26.30 | 25.87 | 26.03 | 7,296,942 | -0.22(-0.86%) |
Oct 26, 2016 | 26.12 | 26.32 | 25.98 | 26.25 | 6,325,664 | +0.14(+0.54%) |
Oct 25, 2016 | 25.83 | 26.13 | 25.78 | 26.11 | 6,665,332 | +0.24(+0.92%) |
Oct 24, 2016 | 25.84 | 25.91 | 25.69 | 25.88 | 7,147,616 | +0.14(+0.54%) |
Oct 21, 2016 | 25.70 | 25.84 | 25.57 | 25.74 | 5,413,119 | -0.09(-0.34%) |
Oct 20, 2016 | 25.92 | 26.13 | 25.78 | 25.82 | 8,923,879 | -0.09(-0.36%) |
Oct 19, 2016 | 25.98 | 26.08 | 25.82 | 25.92 | 7,482,045 | -0.11(-0.42%) |
Oct 18, 2016 | 26.01 | 26.10 | 25.73 | 26.03 | 6,324,462 | +0.22(+0.85%) |
Oct 17, 2016 | 25.87 | 25.89 | 25.72 | 25.81 | 5,445,684 | +0.01(+0.02%) |
Oct 14, 2016 | 25.87 | 26.01 | 25.77 | 25.80 | 6,654,997 | -0.12(-0.48%) |
Oct 13, 2016 | 25.57 | 26.04 | 25.49 | 25.93 | 9,773,384 | +0.34(+1.34%) |
Oct 12, 2016 | 25.24 | 25.62 | 25.22 | 25.58 | 9,231,910 | +0.38(+1.51%) |
Oct 11, 2016 | 25.41 | 25.48 | 25.13 | 25.20 | 9,199,512 | -0.34(-1.33%) |
Oct 10, 2016 | 25.35 | 25.58 | 25.23 | 25.54 | 9,884,756 | +0.22(+0.85%) |
Oct 07, 2016 | 24.94 | 25.64 | 24.90 | 25.33 | 23,245,322 | +0.77(+3.14%) |
Oct 06, 2016 | 24.57 | 24.78 | 24.45 | 24.56 | 13,194,100 | -0.11(-0.43%) |
Oct 05, 2016 | 24.77 | 25.00 | 24.63 | 24.66 | 9,937,049 | -0.07(-0.30%) |
Oct 04, 2016 | 25.20 | 25.20 | 24.57 | 24.74 | 11,061,979 | -0.46(-1.84%) |