Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.84 | 21.84 | 21.84 | 0 | -0.04(-0.20%) | |
Dec 29, 2016 | 21.86 | 21.96 | 21.84 | 21.88 | 13,606,231 | -0.02(-0.07%) |
Dec 28, 2016 | 22.10 | 22.11 | 21.88 | 21.90 | 15,432,199 | -0.12(-0.56%) |
Dec 27, 2016 | 21.89 | 22.06 | 21.88 | 22.02 | 14,040,512 | +0.05(+0.23%) |
Dec 23, 2016 | 21.97 | 21.97 | 21.97 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 22.51 | 22.51 | 21.86 | 21.98 | 38,317,228 | -0.52(-2.32%) |
Dec 21, 2016 | 22.64 | 22.75 | 22.51 | 22.51 | 16,146,518 | -0.18(-0.81%) |
Dec 20, 2016 | 22.66 | 22.73 | 22.59 | 22.69 | 19,334,366 | +0.08(+0.34%) |
Dec 19, 2016 | 22.38 | 22.67 | 22.38 | 22.61 | 18,641,984 | +0.19(+0.85%) |
Dec 16, 2016 | 22.45 | 22.63 | 22.30 | 22.42 | 56,485,740 | -0.03(-0.14%) |
Dec 15, 2016 | 22.50 | 22.68 | 22.44 | 22.46 | 22,589,112 | -0.08(-0.36%) |
Dec 14, 2016 | 22.71 | 22.90 | 22.49 | 22.54 | 27,439,376 | -0.15(-0.64%) |
Dec 13, 2016 | 22.64 | 22.82 | 22.62 | 22.68 | 27,771,080 | +0.04(+0.18%) |
Dec 12, 2016 | 22.14 | 22.68 | 22.12 | 22.64 | 28,687,698 | +0.50(+2.27%) |
Dec 09, 2016 | 22.20 | 22.25 | 22.03 | 22.14 | 34,048,936 | -0.08(-0.37%) |
Dec 08, 2016 | 22.27 | 22.40 | 22.22 | 22.22 | 21,664,494 | -0.08(-0.37%) |
Dec 07, 2016 | 22.09 | 22.32 | 22.08 | 22.30 | 22,050,656 | +0.13(+0.58%) |
Dec 06, 2016 | 22.07 | 22.18 | 21.90 | 22.18 | 24,644,278 | +0.13(+0.60%) |
Dec 05, 2016 | 22.35 | 22.37 | 22.00 | 22.04 | 33,398,376 | -0.30(-1.33%) |
Dec 02, 2016 | 22.24 | 22.36 | 22.20 | 22.34 | 21,176,582 | +0.07(+0.30%) |
Dec 01, 2016 | 22.14 | 22.29 | 22.08 | 22.27 | 21,733,384 | +0.08(+0.34%) |
Nov 30, 2016 | 22.35 | 22.43 | 22.11 | 22.20 | 29,586,380 | -0.30(-1.32%) |
Nov 29, 2016 | 22.50 | 22.63 | 22.44 | 22.49 | 23,193,936 | +0.06(+0.25%) |
Nov 28, 2016 | 22.35 | 22.54 | 22.31 | 22.44 | 22,500,194 | -0.01(-0.06%) |
Nov 25, 2016 | 22.41 | 22.58 | 22.37 | 22.45 | 13,435,270 | +0.13(+0.56%) |
Nov 23, 2016 | 22.32 | 22.32 | 22.32 | 0 | +0.22(+1.01%) | |
Nov 22, 2016 | 21.98 | 22.19 | 21.98 | 22.10 | 34,851,184 | +0.24(+1.08%) |
Nov 21, 2016 | 21.60 | 21.87 | 21.56 | 21.86 | 26,483,494 | +0.26(+1.21%) |
Nov 18, 2016 | 21.72 | 21.86 | 21.57 | 21.60 | 35,331,072 | -0.20(-0.94%) |
Nov 17, 2016 | 21.77 | 21.91 | 21.47 | 21.81 | 74,360,776 | -0.69(-3.08%) |
Nov 16, 2016 | 22.61 | 22.71 | 22.48 | 22.50 | 35,490,816 | -0.01(-0.04%) |
Nov 15, 2016 | 22.31 | 22.51 | 22.17 | 22.51 | 30,826,208 | +0.29(+1.32%) |
Nov 14, 2016 | 22.43 | 22.47 | 22.12 | 22.22 | 40,964,744 | -0.23(-1.04%) |
Nov 11, 2016 | 22.41 | 22.47 | 22.25 | 22.45 | 26,093,516 | -0.05(-0.22%) |
Nov 10, 2016 | 22.46 | 22.72 | 22.38 | 22.50 | 45,439,584 | +0.09(+0.41%) |
Nov 09, 2016 | 21.84 | 22.53 | 21.84 | 22.41 | 53,239,076 | +0.41(+1.88%) |
Nov 08, 2016 | 21.97 | 22.07 | 21.89 | 22.00 | 24,176,130 | +0.00(+0.01%) |
Nov 07, 2016 | 21.94 | 22.01 | 21.80 | 21.99 | 30,941,404 | +0.20(+0.90%) |
Nov 04, 2016 | 21.97 | 22.04 | 21.79 | 21.80 | 23,041,926 | -0.15(-0.67%) |
Nov 03, 2016 | 21.95 | 22.09 | 21.86 | 21.95 | 21,588,142 | +0.06(+0.26%) |
Nov 02, 2016 | 21.81 | 22.05 | 21.81 | 21.89 | 24,257,686 | +0.05(+0.22%) |
Nov 01, 2016 | 22.06 | 22.08 | 21.79 | 21.84 | 28,043,852 | -0.23(-1.03%) |
Oct 31, 2016 | 22.08 | 22.12 | 22.01 | 22.07 | 20,271,800 | +0.01(+0.04%) |
Oct 28, 2016 | 22.00 | 22.13 | 21.98 | 22.06 | 22,060,716 | +0.05(+0.23%) |
Oct 27, 2016 | 21.94 | 22.06 | 21.87 | 22.01 | 22,627,888 | +0.08(+0.35%) |
Oct 26, 2016 | 21.84 | 22.00 | 21.79 | 21.93 | 16,024,853 | +0.07(+0.33%) |
Oct 25, 2016 | 21.75 | 22.02 | 21.75 | 21.86 | 24,208,420 | +0.05(+0.25%) |
Oct 24, 2016 | 21.63 | 21.86 | 21.55 | 21.81 | 22,729,480 | +0.27(+1.24%) |
Oct 21, 2016 | 21.54 | 21.63 | 21.43 | 21.54 | 24,890,070 | -0.12(-0.57%) |
Oct 20, 2016 | 21.74 | 21.77 | 21.61 | 21.66 | 19,966,504 | -0.05(-0.23%) |
Oct 19, 2016 | 21.82 | 21.85 | 21.65 | 21.71 | 22,601,426 | +0.01(+0.03%) |
Oct 18, 2016 | 21.61 | 21.74 | 21.50 | 21.71 | 24,930,892 | +0.20(+0.95%) |
Oct 17, 2016 | 21.64 | 21.64 | 21.37 | 21.50 | 23,775,754 | -0.07(-0.34%) |
Oct 14, 2016 | 21.56 | 21.69 | 21.50 | 21.57 | 20,357,378 | +0.07(+0.32%) |
Oct 13, 2016 | 21.18 | 21.60 | 21.14 | 21.50 | 29,171,060 | +0.24(+1.14%) |
Oct 12, 2016 | 21.35 | 21.40 | 21.23 | 21.26 | 28,367,568 | +0.02(+0.10%) |
Oct 11, 2016 | 21.42 | 21.42 | 21.21 | 21.24 | 27,259,942 | -0.19(-0.87%) |
Oct 10, 2016 | 21.67 | 21.73 | 21.35 | 21.43 | 28,519,326 | -0.23(-1.05%) |
Oct 07, 2016 | 21.83 | 21.89 | 21.49 | 21.65 | 40,149,380 | -0.21(-0.95%) |
Oct 06, 2016 | 22.59 | 22.20 | 21.71 | 21.86 | 63,805,408 | -0.73(-3.22%) |
Oct 05, 2016 | 22.65 | 22.78 | 22.57 | 22.59 | 20,511,022 | -0.03(-0.11%) |
Oct 04, 2016 | 22.69 | 22.87 | 22.55 | 22.61 | 20,843,674 | -0.08(-0.36%) |