Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.34 | 21.34 | 21.34 | 0 | -0.03(-0.15%) | |
Dec 29, 2016 | 21.38 | 21.54 | 21.31 | 21.38 | 5,874,750 | +0.12(+0.55%) |
Dec 28, 2016 | 21.50 | 21.52 | 21.24 | 21.26 | 6,135,797 | -0.04(-0.18%) |
Dec 27, 2016 | 21.39 | 21.49 | 21.27 | 21.30 | 3,818,595 | -0.04(-0.18%) |
Dec 23, 2016 | 21.34 | 21.34 | 21.34 | 0 | +0.10(+0.48%) | |
Dec 22, 2016 | 21.23 | 21.30 | 21.14 | 21.24 | 16,140,668 | +0.09(+0.44%) |
Dec 21, 2016 | 21.23 | 21.03 | 21.14 | 15,674,166 | +0.03(+0.15%) | |
Dec 20, 2016 | 21.16 | 21.24 | 21.03 | 21.11 | 15,759,426 | +0.05(+0.26%) |
Dec 19, 2016 | 21.31 | 21.43 | 21.03 | 21.06 | 20,432,430 | -0.71(-3.27%) |
Dec 16, 2016 | 21.87 | 21.88 | 21.62 | 21.77 | 10,852,529 | +0.12(+0.58%) |
Dec 15, 2016 | 21.43 | 21.71 | 21.41 | 21.64 | 15,420,564 | +0.32(+1.50%) |
Dec 14, 2016 | 21.68 | 21.70 | 21.30 | 21.32 | 13,827,338 | -0.32(-1.48%) |
Dec 13, 2016 | 21.32 | 21.67 | 21.27 | 21.64 | 13,601,976 | +0.59(+2.82%) |
Dec 12, 2016 | 20.96 | 21.17 | 20.93 | 21.05 | 9,284,863 | -0.17(-0.81%) |
Dec 09, 2016 | 20.87 | 21.42 | 20.86 | 21.22 | 11,106,357 | +0.70(+3.39%) |
Dec 08, 2016 | 20.42 | 20.56 | 20.33 | 20.52 | 9,231,841 | +0.33(+1.62%) |
Dec 07, 2016 | 20.36 | 20.36 | 19.96 | 20.20 | 14,853,217 | -0.12(-0.62%) |
Dec 06, 2016 | 20.33 | 20.36 | 20.20 | 20.32 | 6,592,076 | +0.15(+0.74%) |
Dec 05, 2016 | 20.34 | 20.35 | 20.06 | 20.17 | 10,179,857 | -0.05(-0.27%) |
Dec 02, 2016 | 20.27 | 20.40 | 20.20 | 20.23 | 11,310,504 | +0.06(+0.31%) |
Dec 01, 2016 | 20.48 | 20.52 | 20.13 | 20.17 | 11,519,346 | -0.26(-1.26%) |
Nov 30, 2016 | 20.81 | 20.86 | 20.39 | 20.42 | 13,568,536 | -0.45(-2.13%) |
Nov 29, 2016 | 20.97 | 21.08 | 20.86 | 20.87 | 8,156,909 | -0.02(-0.07%) |
Nov 28, 2016 | 20.90 | 21.06 | 20.81 | 20.88 | 8,151,124 | -0.29(-1.37%) |
Nov 25, 2016 | 21.27 | 21.27 | 21.05 | 21.17 | 12,248,047 | +0.57(+2.77%) |
Nov 23, 2016 | 20.60 | 20.60 | 20.60 | 0 | -0.05(-0.23%) | |
Nov 22, 2016 | 21.20 | 21.22 | 20.61 | 20.65 | 17,688,896 | -0.71(-3.33%) |
Nov 21, 2016 | 21.28 | 21.42 | 21.27 | 21.36 | 5,421,937 | +0.17(+0.81%) |
Nov 18, 2016 | 21.13 | 21.31 | 21.09 | 21.19 | 8,952,194 | -0.18(-0.84%) |
Nov 17, 2016 | 21.41 | 21.49 | 21.35 | 21.37 | 10,122,377 | -0.04(-0.18%) |
Nov 16, 2016 | 21.44 | 21.63 | 21.38 | 21.41 | 8,289,638 | -0.18(-0.83%) |
Nov 15, 2016 | 21.43 | 21.68 | 21.38 | 21.59 | 4,498,574 | -0.02(-0.07%) |
Nov 14, 2016 | 21.54 | 21.76 | 21.51 | 21.60 | 6,961,473 | -0.26(-1.18%) |
Nov 11, 2016 | 21.57 | 22.17 | 21.50 | 21.86 | 15,516,266 | +0.23(+1.08%) |
Nov 10, 2016 | 21.41 | 22.04 | 21.41 | 21.63 | 22,152,704 | -0.99(-4.39%) |
Nov 09, 2016 | 22.42 | 22.78 | 22.17 | 22.62 | 11,775,941 | +0.75(+3.43%) |
Nov 08, 2016 | 21.88 | 21.95 | 21.81 | 21.87 | 5,384,588 | +0.08(+0.36%) |
Nov 07, 2016 | 21.67 | 21.84 | 21.67 | 21.79 | 4,668,187 | +0.18(+0.83%) |
Nov 04, 2016 | 21.66 | 21.77 | 21.59 | 21.61 | 7,296,169 | -0.06(-0.29%) |
Nov 03, 2016 | 22.11 | 22.14 | 21.61 | 21.67 | 5,730,649 | -0.37(-1.67%) |
Nov 02, 2016 | 22.23 | 22.25 | 21.97 | 22.04 | 7,763,983 | +0.17(+0.79%) |
Nov 01, 2016 | 22.07 | 22.09 | 21.74 | 21.87 | 7,513,931 | -0.26(-1.17%) |
Oct 31, 2016 | 22.27 | 22.34 | 22.11 | 22.13 | 5,827,353 | -0.22(-0.98%) |
Oct 28, 2016 | 22.22 | 22.47 | 21.94 | 22.34 | 17,715,172 | +0.05(+0.21%) |
Oct 27, 2016 | 23.44 | 23.46 | 21.88 | 22.30 | 25,868,916 | -0.82(-3.55%) |
Oct 26, 2016 | 23.01 | 23.22 | 22.96 | 23.12 | 4,867,667 | -0.16(-0.67%) |
Oct 25, 2016 | 23.36 | 23.47 | 23.04 | 23.27 | 11,438,485 | -0.23(-0.96%) |
Oct 24, 2016 | 23.63 | 23.65 | 23.45 | 23.50 | 5,290,791 | -0.50(-2.08%) |
Oct 21, 2016 | 23.97 | 24.11 | 23.91 | 24.00 | 3,432,109 | -0.22(-0.90%) |
Oct 20, 2016 | 24.05 | 24.33 | 24.03 | 24.22 | 3,845,744 | +0.17(+0.71%) |
Oct 19, 2016 | 24.14 | 24.24 | 24.04 | 24.05 | 3,882,245 | -0.38(-1.57%) |
Oct 18, 2016 | 24.52 | 24.54 | 24.34 | 24.43 | 5,021,274 | +0.42(+1.76%) |
Oct 17, 2016 | 23.69 | 24.30 | 23.65 | 24.01 | 10,602,336 | +0.11(+0.46%) |
Oct 14, 2016 | 24.00 | 24.09 | 23.88 | 23.90 | 5,443,634 | -0.20(-0.81%) |
Oct 13, 2016 | 23.77 | 24.19 | 23.75 | 24.09 | 4,412,946 | +0.03(+0.13%) |
Oct 12, 2016 | 24.20 | 24.28 | 23.97 | 24.06 | 4,353,087 | -0.25(-1.03%) |
Oct 11, 2016 | 24.66 | 24.76 | 24.26 | 24.31 | 7,191,976 | -0.73(-2.93%) |
Oct 10, 2016 | 25.02 | 25.15 | 25.02 | 25.05 | 4,727,809 | -0.18(-0.71%) |
Oct 07, 2016 | 25.06 | 25.28 | 25.00 | 25.23 | 5,131,296 | +0.02(+0.09%) |
Oct 06, 2016 | 25.24 | 25.35 | 25.13 | 25.20 | 4,498,400 | -0.27(-1.04%) |
Oct 05, 2016 | 25.45 | 25.60 | 25.40 | 25.47 | 5,536,142 | +0.02(+0.09%) |
Oct 04, 2016 | 25.76 | 25.99 | 25.26 | 25.45 | 6,931,303 | -0.34(-1.30%) |