Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.94 | 25.94 | 25.94 | 0 | -0.22(-0.85%) | |
Dec 29, 2016 | 26.46 | 26.47 | 26.10 | 26.17 | 6,307,233 | -0.16(-0.60%) |
Dec 28, 2016 | 26.39 | 26.48 | 26.21 | 26.32 | 6,884,927 | -0.08(-0.32%) |
Dec 27, 2016 | 26.32 | 26.51 | 26.20 | 26.41 | 5,321,897 | +0.15(+0.56%) |
Dec 23, 2016 | 26.26 | 26.26 | 26.26 | 0 | -0.05(-0.18%) | |
Dec 22, 2016 | 24.55 | 26.34 | 24.55 | 26.30 | 8,056,247 | -0.02(-0.07%) |
Dec 21, 2016 | 26.05 | 26.33 | 25.81 | 26.32 | 6,379,540 | +0.25(+0.96%) |
Dec 20, 2016 | 26.17 | 26.35 | 25.95 | 26.07 | 5,510,777 | +0.06(+0.21%) |
Dec 19, 2016 | 26.00 | 26.18 | 25.85 | 26.02 | 6,323,211 | +0.08(+0.32%) |
Dec 16, 2016 | 25.95 | 26.36 | 25.79 | 25.93 | 12,710,120 | +0.04(+0.14%) |
Dec 15, 2016 | 26.09 | 26.20 | 25.60 | 25.90 | 16,288,957 | -0.03(-0.11%) |
Dec 14, 2016 | 25.20 | 26.08 | 25.04 | 25.92 | 24,139,074 | +0.91(+3.62%) |
Dec 13, 2016 | 24.33 | 25.02 | 24.32 | 25.02 | 18,817,850 | +0.65(+2.66%) |
Dec 12, 2016 | 25.83 | 25.90 | 24.17 | 24.37 | 28,672,434 | -1.73(-6.63%) |
Dec 09, 2016 | 26.48 | 28.15 | 25.48 | 26.10 | 44,863,268 | -0.40(-1.50%) |
Dec 08, 2016 | 26.13 | 26.52 | 26.04 | 26.50 | 11,572,604 | +0.49(+1.89%) |
Dec 07, 2016 | 25.43 | 26.04 | 25.34 | 26.01 | 10,924,722 | +0.56(+2.22%) |
Dec 06, 2016 | 25.48 | 25.60 | 25.21 | 25.44 | 13,733,203 | -0.06(-0.22%) |
Dec 05, 2016 | 25.48 | 25.55 | 24.81 | 25.50 | 15,029,529 | +0.15(+0.58%) |
Dec 02, 2016 | 26.21 | 26.21 | 25.17 | 25.35 | 11,764,455 | -0.74(-2.84%) |
Dec 01, 2016 | 25.97 | 26.30 | 25.87 | 26.09 | 9,724,722 | +0.08(+0.32%) |
Nov 30, 2016 | 26.27 | 26.41 | 26.01 | 26.01 | 10,731,446 | -0.33(-1.26%) |
Nov 29, 2016 | 26.30 | 26.39 | 26.11 | 26.34 | 7,970,619 | +0.15(+0.57%) |
Nov 28, 2016 | 26.13 | 26.37 | 26.02 | 26.19 | 8,021,076 | -0.05(-0.18%) |
Nov 25, 2016 | 26.22 | 26.31 | 26.13 | 26.24 | 3,261,354 | -0.04(-0.14%) |
Nov 23, 2016 | 26.28 | 26.28 | 26.28 | 0 | +0.12(+0.46%) | |
Nov 22, 2016 | 25.80 | 26.25 | 25.70 | 26.16 | 7,523,992 | +0.43(+1.69%) |
Nov 21, 2016 | 25.70 | 25.80 | 25.57 | 25.72 | 5,151,820 | -0.02(-0.07%) |
Nov 18, 2016 | 25.74 | 25.91 | 25.66 | 25.74 | 9,774,541 | -0.09(-0.36%) |
Nov 17, 2016 | 25.55 | 25.84 | 25.38 | 25.83 | 8,874,001 | +0.35(+1.38%) |
Nov 16, 2016 | 25.40 | 25.58 | 25.31 | 25.48 | 6,154,436 | +0.08(+0.33%) |
Nov 15, 2016 | 25.45 | 25.52 | 25.32 | 25.40 | 9,372,591 | -0.06(-0.25%) |
Nov 14, 2016 | 25.07 | 25.49 | 25.07 | 25.46 | 12,218,956 | +0.35(+1.40%) |
Nov 11, 2016 | 25.09 | 25.17 | 24.70 | 25.11 | 12,615,579 | -0.02(-0.07%) |
Nov 10, 2016 | 25.40 | 25.69 | 25.24 | 25.13 | 14,186,371 | -0.28(-1.09%) |
Nov 09, 2016 | 24.58 | 25.48 | 24.43 | 25.41 | 15,941,546 | +0.34(+1.37%) |
Nov 08, 2016 | 25.41 | 25.41 | 24.94 | 25.06 | 13,100,189 | -0.28(-1.10%) |
Nov 07, 2016 | 25.37 | 25.38 | 25.09 | 25.34 | 14,248,579 | +0.42(+1.67%) |
Nov 04, 2016 | 25.43 | 25.63 | 24.89 | 24.93 | 17,240,588 | -0.71(-2.78%) |
Nov 03, 2016 | 24.76 | 25.74 | 24.70 | 25.64 | 31,374,552 | +1.74(+7.28%) |
Nov 02, 2016 | 24.32 | 24.32 | 23.80 | 23.90 | 13,887,343 | -0.33(-1.37%) |
Nov 01, 2016 | 24.30 | 24.34 | 24.01 | 24.23 | 14,907,009 | -0.07(-0.30%) |
Oct 31, 2016 | 24.35 | 24.56 | 24.25 | 24.31 | 14,781,829 | +0.02(+0.08%) |
Oct 28, 2016 | 24.18 | 24.37 | 24.13 | 24.29 | 9,948,244 | +0.13(+0.54%) |
Oct 27, 2016 | 24.47 | 24.55 | 24.05 | 24.16 | 10,650,951 | -0.27(-1.10%) |
Oct 26, 2016 | 23.71 | 24.47 | 23.60 | 24.43 | 19,244,086 | +0.78(+3.29%) |
Oct 25, 2016 | 23.68 | 23.78 | 23.57 | 23.65 | 8,677,740 | -0.01(-0.04%) |
Oct 24, 2016 | 24.10 | 24.26 | 23.44 | 23.66 | 16,772,972 | -0.24(-1.01%) |
Oct 21, 2016 | 23.20 | 24.08 | 23.14 | 23.90 | 22,752,052 | +0.52(+2.22%) |
Oct 20, 2016 | 23.24 | 23.50 | 23.09 | 23.38 | 19,456,976 | +0.14(+0.60%) |
Oct 19, 2016 | 23.15 | 23.28 | 23.07 | 23.24 | 9,568,292 | +0.15(+0.64%) |
Oct 18, 2016 | 23.03 | 23.22 | 22.93 | 23.09 | 11,652,339 | +0.26(+1.13%) |
Oct 17, 2016 | 22.90 | 22.95 | 22.80 | 22.83 | 9,160,548 | -0.05(-0.20%) |
Oct 14, 2016 | 22.78 | 23.05 | 22.71 | 22.88 | 10,212,123 | +0.16(+0.69%) |
Oct 13, 2016 | 22.51 | 22.82 | 22.40 | 22.72 | 9,443,423 | +0.01(+0.04%) |
Oct 12, 2016 | 22.80 | 22.82 | 22.61 | 22.71 | 8,267,198 | -0.08(-0.37%) |
Oct 11, 2016 | 22.88 | 22.92 | 22.66 | 22.80 | 16,041,764 | -0.06(-0.28%) |
Oct 10, 2016 | 22.60 | 22.90 | 22.60 | 22.86 | 6,443,964 | +0.33(+1.48%) |
Oct 07, 2016 | 22.78 | 22.83 | 22.42 | 22.53 | 7,430,481 | -0.17(-0.73%) |
Oct 06, 2016 | 22.73 | 22.89 | 22.51 | 22.70 | 7,311,077 | -0.12(-0.53%) |
Oct 05, 2016 | 22.94 | 23.01 | 22.79 | 22.82 | 8,009,135 | -0.07(-0.32%) |
Oct 04, 2016 | 22.87 | 23.12 | 22.70 | 22.89 | 11,277,298 | +0.01(+0.04%) |