Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.76 | 23.76 | 23.76 | 0 | -0.19(-0.78%) | |
Dec 29, 2016 | 24.06 | 24.21 | 23.88 | 23.95 | 3,634,060 | -0.09(-0.39%) |
Dec 28, 2016 | 24.37 | 24.47 | 23.92 | 24.05 | 3,083,668 | -0.18(-0.73%) |
Dec 27, 2016 | 23.84 | 24.48 | 23.78 | 24.22 | 5,553,895 | +0.41(+1.73%) |
Dec 23, 2016 | 23.81 | 23.81 | 23.81 | 0 | -0.12(-0.51%) | |
Dec 22, 2016 | 24.16 | 24.19 | 23.81 | 23.93 | 4,755,112 | -0.24(-1.00%) |
Dec 21, 2016 | 23.75 | 24.25 | 23.75 | 24.18 | 4,213,177 | +0.34(+1.41%) |
Dec 20, 2016 | 24.03 | 24.03 | 23.64 | 23.84 | 5,323,162 | +0.13(+0.55%) |
Dec 19, 2016 | 23.91 | 23.95 | 23.59 | 23.71 | 5,216,989 | -0.21(-0.90%) |
Dec 16, 2016 | 24.04 | 24.44 | 23.89 | 23.92 | 8,341,710 | -0.15(-0.62%) |
Dec 15, 2016 | 24.98 | 24.98 | 23.91 | 24.07 | 10,446,367 | -1.10(-4.38%) |
Dec 14, 2016 | 24.93 | 25.58 | 24.76 | 25.18 | 11,725,589 | +0.27(+1.09%) |
Dec 13, 2016 | 24.58 | 25.14 | 24.21 | 24.90 | 7,640,327 | +0.47(+1.91%) |
Dec 12, 2016 | 24.64 | 24.87 | 24.12 | 24.44 | 6,832,608 | -0.64(-2.53%) |
Dec 09, 2016 | 25.10 | 25.19 | 24.54 | 25.07 | 8,448,740 | -0.12(-0.48%) |
Dec 08, 2016 | 25.21 | 25.41 | 24.93 | 25.19 | 8,608,816 | -0.01(-0.04%) |
Dec 07, 2016 | 24.06 | 25.40 | 24.03 | 25.20 | 19,040,406 | +1.07(+4.45%) |
Dec 06, 2016 | 24.37 | 24.53 | 24.07 | 24.13 | 5,004,964 | -0.11(-0.46%) |
Dec 05, 2016 | 24.16 | 24.58 | 23.90 | 24.24 | 8,028,801 | +0.07(+0.27%) |
Dec 02, 2016 | 24.59 | 24.71 | 24.03 | 24.18 | 10,162,426 | -0.39(-1.60%) |
Dec 01, 2016 | 25.03 | 25.18 | 24.46 | 24.57 | 11,936,338 | -0.53(-2.12%) |
Nov 30, 2016 | 25.08 | 25.60 | 24.91 | 25.10 | 16,146,977 | +0.02(+0.07%) |
Nov 29, 2016 | 24.14 | 25.88 | 24.05 | 25.08 | 31,997,020 | +0.95(+3.95%) |
Nov 28, 2016 | 23.88 | 24.24 | 23.86 | 24.13 | 10,349,852 | +0.27(+1.14%) |
Nov 25, 2016 | 24.19 | 24.28 | 23.76 | 23.86 | 6,955,655 | -0.19(-0.78%) |
Nov 23, 2016 | 24.05 | 24.05 | 24.05 | 0 | -0.07(-0.27%) | |
Nov 22, 2016 | 24.29 | 24.41 | 23.95 | 24.11 | 7,604,040 | -0.18(-0.73%) |
Nov 21, 2016 | 24.76 | 24.81 | 24.19 | 24.29 | 7,990,204 | -0.42(-1.70%) |
Nov 18, 2016 | 24.99 | 25.12 | 24.53 | 24.71 | 6,056,966 | -0.28(-1.12%) |
Nov 17, 2016 | 24.76 | 25.16 | 24.60 | 24.99 | 9,195,779 | +0.22(+0.91%) |
Nov 16, 2016 | 23.93 | 24.85 | 23.93 | 24.76 | 10,097,801 | +0.09(+0.38%) |
Nov 15, 2016 | 24.00 | 25.18 | 23.62 | 24.67 | 41,072,460 | +2.52(+11.39%) |
Nov 14, 2016 | 22.63 | 22.63 | 21.84 | 22.15 | 16,678,374 | -0.31(-1.37%) |
Nov 11, 2016 | 22.65 | 22.91 | 22.12 | 22.46 | 13,081,046 | -0.33(-1.44%) |
Nov 10, 2016 | 23.82 | 23.82 | 22.61 | 22.78 | 10,900,536 | -0.69(-2.94%) |
Nov 09, 2016 | 22.98 | 23.87 | 22.98 | 23.48 | 6,963,928 | -0.29(-1.22%) |
Nov 08, 2016 | 23.83 | 23.87 | 23.37 | 23.76 | 7,213,770 | -0.02(-0.08%) |
Nov 07, 2016 | 23.52 | 24.02 | 23.35 | 23.78 | 8,736,072 | +0.76(+3.29%) |
Nov 04, 2016 | 22.95 | 23.14 | 22.71 | 23.03 | 7,534,372 | -0.02(-0.08%) |
Nov 03, 2016 | 22.92 | 23.40 | 22.90 | 23.05 | 7,213,663 | -0.07(-0.28%) |
Nov 02, 2016 | 23.76 | 23.82 | 22.77 | 23.11 | 15,259,863 | -0.53(-2.25%) |
Nov 01, 2016 | 24.19 | 24.33 | 23.52 | 23.64 | 9,887,363 | -0.60(-2.47%) |
Oct 31, 2016 | 24.32 | 24.70 | 24.22 | 24.24 | 5,721,928 | +0.05(+0.19%) |
Oct 28, 2016 | 24.01 | 24.33 | 23.71 | 24.19 | 8,598,033 | +0.02(+0.08%) |
Oct 27, 2016 | 24.84 | 24.92 | 24.04 | 24.18 | 9,708,420 | -0.56(-2.27%) |
Oct 26, 2016 | 24.59 | 24.82 | 24.42 | 24.74 | 5,018,220 | +0.06(+0.23%) |
Oct 25, 2016 | 24.80 | 24.93 | 24.52 | 24.68 | 5,247,941 | -0.07(-0.30%) |
Oct 24, 2016 | 25.22 | 25.33 | 24.37 | 24.76 | 12,566,684 | -0.35(-1.38%) |
Oct 21, 2016 | 24.86 | 25.13 | 24.83 | 25.10 | 5,746,974 | +0.21(+0.83%) |
Oct 20, 2016 | 24.45 | 25.09 | 24.45 | 24.90 | 8,972,112 | +0.33(+1.33%) |
Oct 19, 2016 | 24.62 | 24.83 | 24.37 | 24.57 | 6,501,596 | +0.04(+0.15%) |
Oct 18, 2016 | 25.02 | 25.03 | 24.47 | 24.53 | 6,158,955 | -0.05(-0.19%) |
Oct 17, 2016 | 24.57 | 25.07 | 24.42 | 24.58 | 5,987,391 | -0.18(-0.72%) |
Oct 14, 2016 | 24.96 | 25.02 | 24.54 | 24.76 | 7,611,562 | +0.21(+0.88%) |
Oct 13, 2016 | 24.43 | 24.54 | 23.85 | 24.54 | 15,016,351 | -0.30(-1.20%) |
Oct 12, 2016 | 24.86 | 25.05 | 24.61 | 24.84 | 8,807,389 | -0.15(-0.60%) |
Oct 11, 2016 | 25.45 | 25.60 | 24.83 | 24.99 | 7,798,498 | -0.51(-2.01%) |
Oct 10, 2016 | 25.26 | 25.70 | 25.01 | 25.50 | 8,552,195 | +0.25(+1.00%) |
Oct 07, 2016 | 25.60 | 25.69 | 25.04 | 25.25 | 10,284,575 | -0.35(-1.35%) |
Oct 06, 2016 | 26.58 | 26.65 | 25.18 | 25.60 | 16,734,412 | -0.50(-1.90%) |
Oct 05, 2016 | 25.77 | 26.24 | 25.48 | 26.09 | 25,352,914 | +0.41(+1.60%) |
Oct 04, 2016 | 24.43 | 27.31 | 24.40 | 25.68 | 31,614,814 | +1.29(+5.29%) |