Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.43 | 22.43 | 22.43 | 0 | -0.06(-0.29%) | |
Dec 29, 2016 | 22.50 | 22.50 | 22.48 | 22.50 | 4,966 | +0.23(+1.02%) |
Dec 28, 2016 | 22.31 | 22.31 | 22.27 | 22.27 | 2,232 | +0.02(+0.07%) |
Dec 27, 2016 | 22.33 | 22.33 | 22.18 | 22.25 | 3,347 | +0.11(+0.49%) |
Dec 23, 2016 | 22.14 | 22.14 | 22.14 | 0 | -0.30(-1.35%) | |
Dec 21, 2016 | 22.45 | 118 | +0.03(+0.13%) | |||
Dec 20, 2016 | 22.40 | 22.42 | 22.40 | 22.42 | 691 | -0.05(-0.21%) |
Dec 19, 2016 | 22.36 | 22.46 | 22.36 | 22.46 | 1,012 | +0.01(+0.04%) |
Dec 16, 2016 | 22.54 | 22.54 | 22.46 | 22.46 | 470 | -0.16(-0.70%) |
Dec 15, 2016 | 22.37 | 22.61 | 22.37 | 22.61 | 819 | -0.39(-1.69%) |
Dec 14, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 227 | -0.18(-0.77%) |
Dec 13, 2016 | 23.16 | 23.18 | 23.16 | 23.18 | 948 | +0.23(+1.00%) |
Dec 12, 2016 | 23.33 | 23.33 | 22.95 | 22.95 | 6,055 | -0.66(-2.80%) |
Dec 09, 2016 | 23.58 | 23.61 | 23.58 | 23.61 | 661 | +0.02(+0.07%) |
Dec 08, 2016 | 23.60 | 23.60 | 23.60 | 23.60 | 2,441 | -0.08(-0.36%) |
Dec 07, 2016 | 23.64 | 23.68 | 23.64 | 23.68 | 458 | +0.25(+1.05%) |
Dec 06, 2016 | 23.44 | 23.44 | 23.44 | 23.44 | 229 | -0.48(-2.02%) |
Dec 01, 2016 | 23.92 | 110 | -0.02(-0.06%) | |||
Nov 30, 2016 | 23.95 | 23.95 | 23.94 | 23.94 | 329 | +0.05(+0.19%) |
Nov 28, 2016 | 23.89 | 104 | +0.47(+2.00%) | |||
Nov 23, 2016 | 23.42 | 23.42 | 23.42 | 0 | -0.08(-0.36%) | |
Nov 22, 2016 | 23.54 | 23.54 | 23.51 | 23.51 | 1,418 | +0.18(+0.79%) |
Nov 21, 2016 | 23.32 | 23.32 | 23.32 | 23.32 | 562 | +0.19(+0.83%) |
Nov 16, 2016 | 23.13 | 23.13 | 23.13 | 0 | -0.12(-0.53%) | |
Nov 15, 2016 | 23.24 | 23.25 | 23.24 | 23.25 | 261 | +0.22(+0.97%) |
Nov 14, 2016 | 23.10 | 23.10 | 23.03 | 23.03 | 1,345 | -0.05(-0.23%) |
Nov 11, 2016 | 23.09 | 23.09 | 23.09 | 23.09 | 543 | -0.17(-0.73%) |
Nov 10, 2016 | 23.45 | 23.45 | 23.25 | 23.25 | 666 | -0.21(-0.88%) |
Nov 09, 2016 | 23.51 | 23.57 | 23.45 | 23.46 | 1,478 | -0.40(-1.67%) |
Nov 08, 2016 | 23.56 | 23.86 | 23.56 | 23.86 | 997 | +0.42(+1.80%) |
Nov 03, 2016 | 23.44 | 82 | -0.23(-0.97%) | |||
Nov 01, 2016 | 23.67 | 23.67 | 23.67 | 0 | -0.07(-0.29%) | |
Oct 28, 2016 | 23.74 | 13 | -0.15(-0.64%) | |||
Oct 26, 2016 | 23.89 | 23.89 | 23.89 | 0 | +0.04(+0.16%) | |
Oct 24, 2016 | 23.85 | 23.85 | 23.85 | 23.85 | 5 | -0.15(-0.61%) |
Oct 19, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 260 | +0.35(+1.49%) |
Oct 17, 2016 | 23.52 | 23.65 | 23.52 | 23.65 | 1 | +0.01(+0.05%) |
Oct 13, 2016 | 23.49 | 23.63 | 23.49 | 23.63 | 18 | -0.31(-1.30%) |
Oct 11, 2016 | 23.98 | 23.98 | 23.94 | 23.94 | 5 | -0.18(-0.75%) |
Oct 05, 2016 | 24.11 | 24.13 | 24.11 | 24.13 | 521 | +0.25(+1.03%) |
Oct 03, 2016 | 23.88 | 23.88 | 23.88 | 23.88 | 131 | -0.07(-0.28%) |
Sep 30, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 366 | +0.03(+0.13%) |
Sep 29, 2016 | 23.91 | 23.91 | 23.91 | 23.91 | 261 | +0.01(+0.05%) |
Sep 28, 2016 | 23.88 | 24.00 | 23.82 | 23.90 | 1,849 | +0.03(+0.12%) |
Sep 27, 2016 | 23.83 | 23.90 | 23.83 | 23.87 | 7,536 | +0.24(+1.00%) |
Sep 26, 2016 | 23.68 | 23.69 | 23.63 | 23.64 | 4,190 | -0.51(-2.10%) |
Sep 23, 2016 | 24.11 | 24.14 | 24.11 | 24.14 | 1,927 | -0.27(-1.10%) |
Sep 22, 2016 | 24.37 | 24.41 | 24.35 | 24.41 | 2,641 | +0.40(+1.66%) |
Sep 21, 2016 | 24.04 | 24.06 | 24.01 | 24.01 | 3,034 | +0.14(+0.60%) |
Sep 20, 2016 | 23.91 | 23.92 | 23.85 | 23.87 | 1,302 | -0.01(-0.05%) |
Sep 19, 2016 | 23.88 | 23.97 | 23.88 | 23.88 | 3,283 | -0.02(-0.06%) |
Sep 15, 2016 | 23.75 | 23.90 | 23.75 | 23.90 | 75 | +0.35(+1.50%) |
Sep 14, 2016 | 23.66 | 23.66 | 23.55 | 23.55 | 390 | -0.10(-0.42%) |
Sep 13, 2016 | 23.65 | 23.65 | 23.65 | 23.65 | 273 | -0.28(-1.16%) |
Sep 12, 2016 | 23.51 | 23.92 | 23.48 | 23.92 | 7,902 | +0.01(+0.03%) |
Sep 09, 2016 | 24.10 | 24.10 | 23.86 | 23.91 | 18,998 | -0.41(-1.67%) |
Sep 06, 2016 | 24.32 | 24.32 | 24.32 | 24.32 | 13 | +0.45(+1.90%) |
Sep 02, 2016 | 23.87 | 23.87 | 23.87 | 23.87 | 2,344 | +0.27(+1.14%) |
Sep 01, 2016 | 23.61 | 23.61 | 23.60 | 23.60 | 1,064 | +0.03(+0.13%) |
Aug 31, 2016 | 23.61 | 23.61 | 23.52 | 23.57 | 1,974 | +0.08(+0.36%) |
Aug 25, 2016 | 23.38 | 23.49 | 23.38 | 23.48 | 57 | -0.12(-0.49%) |
Aug 24, 2016 | 23.60 | 23.60 | 23.60 | 23.60 | 184 | -0.17(-0.69%) |
Aug 17, 2016 | 23.85 | 23.76 | 23.76 | 23.76 | 1,172 | -0.23(-0.98%) |
Aug 16, 2016 | 23.98 | 24.00 | 23.98 | 24.00 | 781 | +0.56(+2.39%) |
Aug 12, 2016 | 23.44 | 23.44 | 23.44 | 23.44 | 260 | +0.29(+1.26%) |
Aug 11, 2016 | 23.07 | 23.15 | 23.06 | 23.15 | 1,172 | +0.13(+0.57%) |
Aug 09, 2016 | 22.95 | 23.02 | 23.02 | 23.02 | 521 | +0.40(+1.79%) |
Aug 05, 2016 | 22.61 | 22.61 | 22.61 | 22.61 | 39 | +0.27(+1.22%) |
Aug 03, 2016 | 22.34 | 22.34 | 22.34 | 22.34 | 390 | +0.12(+0.52%) |
Aug 02, 2016 | 22.26 | 22.26 | 22.23 | 22.23 | 517 | -0.07(-0.33%) |
Aug 01, 2016 | 22.30 | 22.30 | 22.30 | 22.30 | 539 | -0.14(-0.61%) |
Jul 29, 2016 | 22.34 | 22.43 | 22.34 | 22.43 | 1,775 | -0.01(-0.06%) |
Jul 27, 2016 | 22.51 | 22.45 | 22.45 | 22.45 | 390 | -0.04(-0.17%) |
Jul 25, 2016 | 22.49 | 22.49 | 22.49 | 22.49 | 56 | -0.12(-0.54%) |
Jul 21, 2016 | 22.61 | 22.61 | 22.61 | 22.61 | 110 | +0.06(+0.27%) |
Jul 20, 2016 | 22.54 | 22.55 | 22.53 | 22.55 | 435 | +0.22(+1.00%) |
Jul 19, 2016 | 22.33 | 22.33 | 22.32 | 22.32 | 277 | -0.17(-0.75%) |
Jul 18, 2016 | 22.49 | 22.49 | 22.49 | 22.49 | 229 | -0.02(-0.10%) |
Jul 15, 2016 | 22.59 | 22.59 | 22.52 | 22.52 | 828 | -0.07(-0.31%) |
Jul 14, 2016 | 22.59 | 22.59 | 22.57 | 22.59 | 1,767 | +0.08(+0.34%) |
Jul 13, 2016 | 22.51 | 22.51 | 22.51 | 22.51 | 280 | -0.02(-0.07%) |
Jul 12, 2016 | 22.52 | 22.52 | 22.52 | 22.52 | 358 | +0.45(+2.05%) |
Jul 11, 2016 | 22.07 | 22.07 | 22.07 | 22.07 | 909 | +0.24(+1.09%) |
Jul 01, 2016 | 21.81 | 21.83 | 21.81 | 21.83 | 134 | +0.05(+0.21%) |
Jun 30, 2016 | 21.79 | 21.79 | 21.79 | 21.79 | 130 | +0.21(+1.00%) |
Jun 29, 2016 | 21.57 | 21.57 | 21.57 | 21.57 | 438 | +0.35(+1.63%) |
Jun 28, 2016 | 21.23 | 21.23 | 21.23 | 21.23 | 224 | +0.49(+2.37%) |
Jun 27, 2016 | 20.82 | 20.87 | 20.74 | 20.74 | 1,064 | -0.18(-0.88%) |
Jun 24, 2016 | 21.04 | 21.04 | 20.92 | 20.92 | 139,982 | -0.59(-2.75%) |
Jun 22, 2016 | 21.59 | 21.60 | 21.51 | 21.51 | 5 | +0.45(+2.15%) |
Jun 17, 2016 | 21.00 | 21.06 | 20.99 | 21.06 | 7 | -0.04(-0.18%) |
Jun 16, 2016 | 20.80 | 21.10 | 20.80 | 21.10 | 840 | +0.18(+0.88%) |
Jun 14, 2016 | 20.79 | 20.91 | 20.91 | 20.91 | 911 | +0.16(+0.76%) |
Jun 13, 2016 | 20.87 | 20.88 | 20.75 | 20.75 | 1,854 | -0.48(-2.26%) |
Jun 10, 2016 | 21.27 | 21.32 | 21.23 | 21.23 | 1,290 | -0.48(-2.21%) |
Jun 09, 2016 | 21.66 | 21.72 | 21.64 | 21.72 | 1,552 | -0.10(-0.47%) |
Jun 08, 2016 | 21.81 | 21.82 | 21.81 | 21.82 | 260 | -0.10(-0.45%) |
Jun 07, 2016 | 21.88 | 21.96 | 21.88 | 21.92 | 3,029 | +0.05(+0.25%) |
Jun 06, 2016 | 21.81 | 21.88 | 21.81 | 21.86 | 875 | +0.18(+0.81%) |
Jun 03, 2016 | 21.62 | 21.69 | 21.62 | 21.69 | 1,706 | +0.13(+0.61%) |
Jun 02, 2016 | 21.56 | 21.56 | 21.56 | 21.56 | 195 | +0.09(+0.43%) |
Jun 01, 2016 | 21.28 | 21.49 | 21.28 | 21.47 | 1,029 | -0.25(-1.17%) |
May 31, 2016 | 21.57 | 21.72 | 21.57 | 21.72 | 4,759 | +0.78(+3.74%) |
May 26, 2016 | 20.90 | 20.94 | 20.94 | 20.94 | 521 | +0.08(+0.37%) |
May 25, 2016 | 20.96 | 20.97 | 20.86 | 20.86 | 999 | +0.22(+1.08%) |
May 20, 2016 | 20.64 | 20.65 | 20.64 | 20.64 | 123 | +0.03(+0.15%) |
May 18, 2016 | 20.45 | 20.61 | 20.45 | 20.61 | 35 | +0.28(+1.36%) |
May 13, 2016 | 20.54 | 20.33 | 20.33 | 20.33 | 1,172 | -0.31(-1.49%) |
May 11, 2016 | 20.67 | 20.64 | 20.64 | 20.64 | 2,995 | -0.18(-0.85%) |
May 10, 2016 | 20.62 | 20.81 | 20.62 | 20.81 | 4,486 | +0.30(+1.48%) |
May 09, 2016 | 20.68 | 20.68 | 20.50 | 20.51 | 2,150 | -0.46(-2.18%) |
May 06, 2016 | 20.97 | 21.00 | 20.94 | 20.97 | 1,845 | -0.43(-2.01%) |
May 05, 2016 | 21.39 | 21.40 | 21.39 | 21.40 | 425 | +0.17(+0.80%) |
May 04, 2016 | 21.30 | 21.33 | 21.23 | 21.23 | 1,943 | -0.27(-1.25%) |
May 03, 2016 | 21.50 | 21.50 | 21.50 | 21.50 | 372 | +0.03(+0.14%) |
May 02, 2016 | 21.51 | 21.51 | 21.46 | 21.47 | 1,706 | +0.03(+0.14%) |
Apr 29, 2016 | 21.50 | 21.54 | 21.43 | 21.43 | 2,605 | -0.28(-1.27%) |
Apr 27, 2016 | 21.71 | 21.71 | 21.71 | 21.71 | 65 | -0.09(-0.42%) |
Apr 26, 2016 | 21.77 | 21.85 | 21.77 | 21.80 | 1,000 | +0.13(+0.60%) |
Apr 25, 2016 | 21.69 | 21.69 | 21.67 | 21.67 | 390 | -0.10(-0.48%) |
Apr 22, 2016 | 21.94 | 21.94 | 21.78 | 21.78 | 1,452 | -0.10(-0.47%) |
Apr 21, 2016 | 21.88 | 21.89 | 21.87 | 21.88 | 1,514 | -0.12(-0.54%) |
Apr 20, 2016 | 22.02 | 22.02 | 21.97 | 22.00 | 3,845 | -0.53(-2.37%) |
Apr 19, 2016 | 22.39 | 22.53 | 22.39 | 22.53 | 949 | +0.16(+0.71%) |
Apr 18, 2016 | 22.39 | 22.39 | 22.37 | 22.37 | 1,305 | +0.02(+0.08%) |
Apr 15, 2016 | 22.36 | 22.36 | 22.33 | 22.36 | 2,329 | -0.15(-0.65%) |
Apr 14, 2016 | 22.50 | 22.50 | 22.50 | 22.50 | 748 | -0.06(-0.27%) |
Apr 13, 2016 | 22.49 | 22.59 | 22.49 | 22.56 | 1,716 | +0.55(+2.51%) |
Apr 12, 2016 | 21.78 | 22.04 | 21.78 | 22.01 | 2,567 | +0.10(+0.47%) |
Apr 11, 2016 | 21.90 | 21.91 | 21.90 | 21.91 | 1,247 | +0.32(+1.49%) |
Apr 08, 2016 | 21.58 | 21.58 | 21.58 | 21.58 | 784 | +0.11(+0.52%) |
Apr 07, 2016 | 21.47 | 21.47 | 21.47 | 21.47 | 596 | -0.37(-1.68%) |
Apr 06, 2016 | 21.58 | 21.84 | 21.58 | 21.84 | 2,192 | -0.04(-0.18%) |
Apr 04, 2016 | 21.86 | 21.88 | 21.86 | 21.88 | 46 | +0.08(+0.35%) |
Apr 01, 2016 | 21.73 | 21.80 | 21.73 | 21.80 | 398 | -0.08(-0.35%) |
Mar 31, 2016 | 21.79 | 21.93 | 21.79 | 21.88 | 1,444 | +0.39(+1.82%) |
Mar 29, 2016 | 21.49 | 21.49 | 21.49 | 21.49 | 65 | +0.40(+1.88%) |
Mar 24, 2016 | 21.09 | 21.09 | 21.09 | 21.09 | 390 | -0.40(-1.88%) |
Mar 23, 2016 | 21.55 | 21.55 | 21.50 | 21.50 | 2,039 | -0.26(-1.20%) |
Mar 22, 2016 | 21.76 | 21.76 | 21.76 | 21.76 | 521 | +0.00(+0.00%) |
Mar 18, 2016 | 21.76 | 21.76 | 21.76 | 21.76 | 45 | +0.42(+1.98%) |
Mar 17, 2016 | 21.22 | 22.01 | 21.22 | 21.33 | 1,353 | +0.59(+2.85%) |
Mar 15, 2016 | 20.75 | 20.75 | 20.74 | 20.74 | 9 | -0.13(-0.60%) |
Mar 14, 2016 | 20.81 | 20.87 | 20.80 | 20.87 | 1,966 | +0.46(+2.26%) |
Mar 09, 2016 | 20.47 | 20.41 | 20.41 | 20.41 | 1,302 | -0.14(-0.70%) |
Mar 08, 2016 | 20.62 | 20.62 | 20.55 | 20.55 | 283 | -0.32(-1.54%) |
Mar 07, 2016 | 20.87 | 20.87 | 20.87 | 20.87 | 651 | -0.04(-0.17%) |
Mar 04, 2016 | 20.79 | 20.99 | 20.44 | 20.91 | 1,466 | +0.46(+2.27%) |
Mar 02, 2016 | 20.44 | 20.44 | 20.44 | 20.44 | 130 | +0.47(+2.34%) |
Mar 01, 2016 | 19.95 | 19.98 | 19.95 | 19.98 | 952 | +0.38(+1.96%) |
Feb 29, 2016 | 19.58 | 19.59 | 19.56 | 19.59 | 3,309 | -0.24(-1.20%) |
Feb 26, 2016 | 19.83 | 19.83 | 19.83 | 19.83 | 130 | +0.30(+1.53%) |
Feb 25, 2016 | 19.37 | 19.53 | 19.37 | 19.53 | 4,453 | -0.42(-2.12%) |
Feb 24, 2016 | 19.95 | 19.95 | 19.95 | 19.95 | 52,175 | -0.18(-0.88%) |
Feb 23, 2016 | 20.38 | 20.38 | 20.12 | 20.13 | 16,250 | -0.57(-2.74%) |
Feb 22, 2016 | 20.67 | 20.70 | 20.67 | 20.70 | 703 | +0.57(+2.81%) |
Feb 19, 2016 | 20.10 | 20.13 | 20.10 | 20.13 | 1,072 | +0.01(+0.03%) |
Feb 18, 2016 | 20.13 | 20.13 | 20.12 | 20.12 | 737 | +0.30(+1.52%) |
Feb 16, 2016 | 19.67 | 19.82 | 19.67 | 19.82 | 13 | +1.17(+6.30%) |
Feb 12, 2016 | 18.65 | 18.65 | 18.65 | 18.65 | 390 | -0.21(-1.14%) |
Feb 10, 2016 | 18.86 | 18.86 | 18.86 | 18.86 | 130 | +0.22(+1.19%) |
Feb 09, 2016 | 18.43 | 18.64 | 18.43 | 18.64 | 4,337 | -0.04(-0.21%) |
Feb 08, 2016 | 18.83 | 18.83 | 18.68 | 18.68 | 673 | -0.43(-2.25%) |
Feb 05, 2016 | 19.11 | 19.11 | 19.11 | 19.11 | 704 | -0.31(-1.62%) |
Feb 04, 2016 | 19.42 | 19.42 | 19.42 | 19.42 | 811 | +0.35(+1.85%) |
Feb 03, 2016 | 19.07 | 19.07 | 19.07 | 19.07 | 651 | -0.12(-0.64%) |
Feb 02, 2016 | 19.25 | 19.27 | 19.18 | 19.19 | 898 | -0.00(-0.00%) |
Feb 01, 2016 | 19.18 | 19.19 | 19.14 | 19.19 | 782 | -0.35(-1.77%) |
Jan 29, 2016 | 19.54 | 19.54 | 19.54 | 19.54 | 229 | +0.49(+2.58%) |
Jan 28, 2016 | 19.21 | 19.21 | 19.05 | 19.05 | 1,002 | -1.06(-5.29%) |
Jan 22, 2016 | 20.07 | 20.11 | 20.07 | 20.11 | 33 | +0.27(+1.34%) |
Jan 21, 2016 | 19.55 | 19.85 | 19.54 | 19.85 | 666 | +0.35(+1.81%) |
Jan 20, 2016 | 19.60 | 19.60 | 19.42 | 19.49 | 5,812 | -0.82(-4.03%) |
Jan 19, 2016 | 20.29 | 20.31 | 20.29 | 20.31 | 1,088 | +0.79(+4.06%) |
Jan 15, 2016 | 19.54 | 19.52 | 19.52 | 19.52 | 28,005 | -1.13(-5.49%) |
Jan 14, 2016 | 20.64 | 20.65 | 20.64 | 20.65 | 494 | -0.01(-0.06%) |
Jan 12, 2016 | 20.86 | 20.89 | 20.64 | 20.66 | 166 | +0.18(+0.88%) |
Jan 11, 2016 | 20.77 | 20.77 | 20.48 | 20.48 | 338 | -0.41(-1.95%) |
Jan 08, 2016 | 21.23 | 21.29 | 20.89 | 20.89 | 2,567 | -0.15(-0.69%) |
Jan 07, 2016 | 21.33 | 21.57 | 20.99 | 21.04 | 4,298 | -1.17(-5.29%) |
Jan 06, 2016 | 22.27 | 22.27 | 22.21 | 22.21 | 1,115 | -0.22(-1.00%) |
Jan 05, 2016 | 22.53 | 22.53 | 22.42 | 22.43 | 11,628 | +0.26(+1.18%) |