Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.19 | 22.19 | 22.19 | 0 | -0.05(-0.24%) | |
Dec 29, 2016 | 22.09 | 22.35 | 22.07 | 22.25 | 2,685,968 | +0.18(+0.80%) |
Dec 28, 2016 | 22.22 | 22.34 | 22.01 | 22.07 | 2,117,950 | -0.26(-1.19%) |
Dec 27, 2016 | 22.26 | 22.44 | 22.17 | 22.34 | 1,921,483 | +0.08(+0.37%) |
Dec 23, 2016 | 22.26 | 22.26 | 22.26 | 0 | -0.10(-0.43%) | |
Dec 22, 2016 | 22.32 | 22.45 | 22.22 | 22.35 | 2,407,241 | +0.07(+0.34%) |
Dec 21, 2016 | 22.34 | 22.38 | 22.23 | 22.28 | 3,497,560 | -0.05(-0.24%) |
Dec 20, 2016 | 22.26 | 22.40 | 22.20 | 22.33 | 3,689,510 | +0.14(+0.64%) |
Dec 19, 2016 | 22.22 | 22.30 | 22.11 | 22.19 | 1,838,972 | -0.10(-0.43%) |
Dec 16, 2016 | 22.39 | 22.48 | 22.15 | 22.28 | 3,235,038 | +0.01(+0.06%) |
Dec 15, 2016 | 21.79 | 22.31 | 21.79 | 22.27 | 2,878,092 | +0.27(+1.23%) |
Dec 14, 2016 | 22.68 | 22.71 | 22.00 | 22.00 | 6,299,964 | -0.62(-2.73%) |
Dec 13, 2016 | 22.33 | 22.74 | 22.20 | 22.61 | 5,273,249 | +0.51(+2.30%) |
Dec 12, 2016 | 22.74 | 22.94 | 22.08 | 22.11 | 7,309,365 | -0.04(-0.18%) |
Dec 09, 2016 | 22.20 | 22.27 | 22.08 | 22.15 | 3,030,941 | +0.09(+0.43%) |
Dec 08, 2016 | 22.20 | 22.31 | 21.83 | 22.05 | 4,139,474 | -0.01(-0.06%) |
Dec 07, 2016 | 21.85 | 22.11 | 21.85 | 22.07 | 3,496,102 | +0.10(+0.46%) |
Dec 06, 2016 | 21.83 | 22.10 | 21.73 | 21.96 | 4,356,388 | -0.07(-0.34%) |
Dec 05, 2016 | 22.07 | 22.19 | 21.83 | 22.04 | 4,071,992 | +0.16(+0.71%) |
Dec 02, 2016 | 21.89 | 22.04 | 21.60 | 21.88 | 3,909,092 | -0.05(-0.22%) |
Dec 01, 2016 | 22.10 | 22.56 | 21.89 | 21.93 | 6,538,985 | +0.30(+1.38%) |
Nov 30, 2016 | 21.39 | 22.01 | 21.29 | 21.63 | 8,983,621 | +1.45(+7.16%) |
Nov 29, 2016 | 20.36 | 20.36 | 19.89 | 20.18 | 5,064,511 | -0.48(-2.31%) |
Nov 28, 2016 | 21.20 | 21.20 | 20.63 | 20.66 | 3,683,657 | -0.30(-1.44%) |
Nov 25, 2016 | 21.02 | 21.15 | 20.86 | 20.96 | 1,869,440 | -0.24(-1.11%) |
Nov 23, 2016 | 21.20 | 21.20 | 21.20 | 0 | -0.11(-0.54%) | |
Nov 22, 2016 | 21.52 | 21.64 | 21.15 | 21.31 | 3,583,588 | -0.09(-0.44%) |
Nov 21, 2016 | 21.16 | 21.47 | 21.10 | 21.41 | 4,196,735 | +0.61(+2.91%) |
Nov 18, 2016 | 20.53 | 21.02 | 20.47 | 20.80 | 6,350,127 | +0.27(+1.31%) |
Nov 17, 2016 | 20.64 | 21.16 | 20.49 | 20.53 | 7,242,151 | +0.02(+0.10%) |
Nov 16, 2016 | 20.53 | 20.54 | 20.16 | 20.51 | 6,577,380 | -0.15(-0.72%) |
Nov 15, 2016 | 19.95 | 20.72 | 19.92 | 20.66 | 8,719,478 | +0.95(+4.81%) |
Nov 14, 2016 | 19.51 | 19.75 | 19.44 | 19.71 | 4,867,415 | +0.10(+0.51%) |
Nov 11, 2016 | 19.83 | 19.88 | 19.37 | 19.61 | 4,705,683 | -0.37(-1.85%) |
Nov 10, 2016 | 20.29 | 20.37 | 19.96 | 19.98 | 7,737,397 | -0.51(-2.49%) |
Nov 09, 2016 | 19.94 | 20.69 | 19.94 | 20.49 | 5,859,427 | +0.20(+0.99%) |
Nov 08, 2016 | 20.10 | 20.51 | 19.97 | 20.29 | 5,100,037 | +0.12(+0.60%) |
Nov 07, 2016 | 19.95 | 20.29 | 19.87 | 20.17 | 4,525,535 | +0.55(+2.81%) |
Nov 04, 2016 | 19.73 | 19.94 | 19.53 | 19.62 | 5,110,577 | -0.25(-1.25%) |
Nov 03, 2016 | 20.04 | 20.13 | 19.78 | 19.87 | 3,718,659 | -0.09(-0.44%) |
Nov 02, 2016 | 20.07 | 20.29 | 19.85 | 19.96 | 5,559,156 | -0.20(-1.00%) |
Nov 01, 2016 | 20.14 | 20.33 | 19.96 | 20.16 | 5,670,675 | -0.03(-0.13%) |
Oct 31, 2016 | 20.61 | 20.62 | 20.13 | 20.18 | 5,139,862 | -0.55(-2.66%) |
Oct 28, 2016 | 20.90 | 21.09 | 20.61 | 20.74 | 8,916,036 | -0.21(-1.00%) |
Oct 27, 2016 | 20.31 | 21.19 | 20.31 | 20.94 | 11,399,830 | +1.12(+5.63%) |
Oct 26, 2016 | 19.49 | 19.85 | 19.39 | 19.83 | 8,021,073 | +0.20(+0.99%) |
Oct 25, 2016 | 19.76 | 20.03 | 19.63 | 19.63 | 5,988,871 | -0.13(-0.68%) |
Oct 24, 2016 | 19.79 | 19.85 | 19.57 | 19.77 | 6,020,604 | -0.01(-0.07%) |
Oct 21, 2016 | 19.63 | 19.90 | 19.47 | 19.78 | 5,731,679 | +0.05(+0.24%) |
Oct 20, 2016 | 19.51 | 19.91 | 19.43 | 19.73 | 4,020,973 | +0.03(+0.14%) |
Oct 19, 2016 | 19.53 | 20.02 | 19.53 | 19.71 | 5,526,001 | +0.26(+1.31%) |
Oct 18, 2016 | 19.40 | 19.50 | 19.28 | 19.45 | 3,890,585 | +0.21(+1.08%) |
Oct 17, 2016 | 19.10 | 19.28 | 19.03 | 19.24 | 3,713,031 | +0.13(+0.67%) |
Oct 14, 2016 | 19.30 | 19.45 | 19.12 | 19.12 | 5,622,522 | -0.03(-0.14%) |
Oct 13, 2016 | 18.71 | 19.24 | 18.60 | 19.14 | 4,511,509 | +0.27(+1.43%) |
Oct 12, 2016 | 18.93 | 18.93 | 18.71 | 18.87 | 2,370,061 | -0.12(-0.64%) |
Oct 11, 2016 | 18.95 | 19.04 | 18.89 | 18.99 | 5,255,700 | -0.10(-0.53%) |
Oct 10, 2016 | 18.85 | 19.26 | 18.84 | 19.10 | 4,685,997 | +0.43(+2.31%) |
Oct 07, 2016 | 18.79 | 18.85 | 18.42 | 18.66 | 5,614,649 | -0.11(-0.61%) |
Oct 06, 2016 | 18.78 | 18.89 | 18.64 | 18.78 | 3,552,563 | +0.06(+0.32%) |
Oct 05, 2016 | 18.71 | 18.87 | 18.68 | 18.72 | 4,400,193 | +0.18(+0.98%) |
Oct 04, 2016 | 18.57 | 18.75 | 18.36 | 18.54 | 3,687,926 | -0.07(-0.40%) |