Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.12 | 23.12 | 23.12 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 23.01 | 23.15 | 23.01 | 23.12 | 653,803 | +0.14(+0.63%) |
Dec 28, 2016 | 22.95 | 22.98 | 22.89 | 22.98 | 468,561 | +0.03(+0.12%) |
Dec 27, 2016 | 22.97 | 22.98 | 22.87 | 22.95 | 995,909 | -0.07(-0.28%) |
Dec 23, 2016 | 23.02 | 23.02 | 23.02 | 0 | +0.09(+0.40%) | |
Dec 22, 2016 | 22.93 | 22.94 | 22.85 | 22.93 | 428,778 | +0.00(+0.00%) |
Dec 21, 2016 | 22.86 | 22.93 | 22.83 | 22.93 | 840,517 | +0.09(+0.40%) |
Dec 20, 2016 | 22.72 | 22.86 | 22.72 | 22.83 | 804,612 | +0.07(+0.29%) |
Dec 19, 2016 | 22.76 | 22.81 | 22.63 | 22.77 | 664,872 | +0.10(+0.46%) |
Dec 16, 2016 | 22.70 | 22.72 | 22.59 | 22.66 | 769,104 | +0.08(+0.35%) |
Dec 15, 2016 | 22.70 | 22.72 | 22.47 | 22.59 | 2,025,451 | -0.20(-0.86%) |
Dec 14, 2016 | 23.14 | 23.21 | 22.76 | 22.78 | 577,868 | -0.34(-1.47%) |
Dec 13, 2016 | 23.14 | 23.19 | 23.10 | 23.12 | 631,920 | -0.03(-0.11%) |
Dec 12, 2016 | 23.04 | 23.17 | 23.04 | 23.15 | 1,570,204 | +0.20(+0.85%) |
Dec 09, 2016 | 23.02 | 23.06 | 22.93 | 22.95 | 626,374 | -0.09(-0.40%) |
Dec 08, 2016 | 23.03 | 23.10 | 22.98 | 23.04 | 1,441,803 | -0.10(-0.45%) |
Dec 07, 2016 | 23.08 | 23.19 | 23.03 | 23.15 | 1,072,869 | +0.20(+0.85%) |
Dec 06, 2016 | 22.80 | 22.95 | 22.80 | 22.95 | 724,762 | +0.31(+1.39%) |
Dec 05, 2016 | 22.57 | 22.70 | 22.57 | 22.64 | 2,114,055 | +0.09(+0.41%) |
Dec 02, 2016 | 22.46 | 22.61 | 22.46 | 22.55 | 1,026,940 | +0.05(+0.23%) |
Dec 01, 2016 | 22.51 | 22.55 | 22.42 | 22.49 | 410,964 | -0.06(-0.25%) |
Nov 30, 2016 | 22.64 | 22.67 | 22.54 | 22.55 | 902,439 | -0.10(-0.46%) |
Nov 29, 2016 | 22.56 | 22.68 | 22.54 | 22.66 | 743,300 | -0.01(-0.06%) |
Nov 28, 2016 | 22.56 | 22.68 | 22.56 | 22.67 | 382,099 | +0.20(+0.87%) |
Nov 25, 2016 | 22.50 | 22.55 | 22.42 | 22.47 | 368,899 | -0.03(-0.12%) |
Nov 23, 2016 | 22.50 | 22.50 | 22.50 | 0 | -0.25(-1.09%) | |
Nov 22, 2016 | 22.79 | 22.80 | 22.64 | 22.75 | 1,617,741 | +0.05(+0.23%) |
Nov 21, 2016 | 22.68 | 22.77 | 22.66 | 22.69 | 587,231 | +0.14(+0.63%) |
Nov 18, 2016 | 22.68 | 22.75 | 22.51 | 22.55 | 697,925 | -0.08(-0.35%) |
Nov 17, 2016 | 22.83 | 22.84 | 22.60 | 22.63 | 776,651 | -0.10(-0.46%) |
Nov 16, 2016 | 22.71 | 22.79 | 22.68 | 22.73 | 1,533,316 | -0.25(-1.08%) |
Nov 15, 2016 | 22.66 | 22.98 | 22.66 | 22.98 | 1,315,354 | +0.42(+1.85%) |
Nov 14, 2016 | 22.15 | 22.72 | 22.11 | 22.56 | 1,862,697 | +0.14(+0.64%) |
Nov 11, 2016 | 22.53 | 22.76 | 22.21 | 22.42 | 3,001,423 | -0.33(-1.43%) |
Nov 10, 2016 | 23.22 | 23.35 | 22.62 | 22.75 | 2,154,893 | -1.13(-4.74%) |
Nov 09, 2016 | 23.85 | 23.96 | 23.78 | 23.88 | 1,968,834 | -0.66(-2.71%) |
Nov 08, 2016 | 24.34 | 24.56 | 24.30 | 24.54 | 638,383 | +0.27(+1.13%) |
Nov 07, 2016 | 24.30 | 24.35 | 24.26 | 24.27 | 714,415 | +0.10(+0.43%) |
Nov 04, 2016 | 24.19 | 24.23 | 24.13 | 24.17 | 626,565 | -0.03(-0.11%) |
Nov 03, 2016 | 24.22 | 24.32 | 24.19 | 24.19 | 910,048 | -0.04(-0.16%) |
Nov 02, 2016 | 24.26 | 24.35 | 24.22 | 24.23 | 927,880 | -0.03(-0.11%) |
Nov 01, 2016 | 24.32 | 24.36 | 24.23 | 24.26 | 476,220 | -0.08(-0.31%) |
Oct 31, 2016 | 24.33 | 24.38 | 24.28 | 24.33 | 386,197 | +0.10(+0.43%) |
Oct 28, 2016 | 24.24 | 24.33 | 24.19 | 24.23 | 351,341 | -0.10(-0.43%) |
Oct 27, 2016 | 24.41 | 24.41 | 24.25 | 24.33 | 612,774 | -0.03(-0.13%) |
Oct 26, 2016 | 24.44 | 24.45 | 24.36 | 24.37 | 605,746 | -0.17(-0.71%) |
Oct 25, 2016 | 24.44 | 24.57 | 24.44 | 24.54 | 419,968 | +0.10(+0.42%) |
Oct 24, 2016 | 24.46 | 24.51 | 24.41 | 24.44 | 520,548 | +0.06(+0.27%) |
Oct 21, 2016 | 24.35 | 24.38 | 24.33 | 24.37 | 586,964 | -0.08(-0.32%) |
Oct 20, 2016 | 24.53 | 24.55 | 24.44 | 24.45 | 3,068,266 | -0.13(-0.53%) |
Oct 19, 2016 | 24.50 | 24.58 | 24.45 | 24.58 | 929,816 | +0.14(+0.58%) |
Oct 18, 2016 | 24.41 | 24.45 | 24.34 | 24.44 | 285,835 | +0.17(+0.69%) |
Oct 17, 2016 | 24.23 | 24.30 | 24.23 | 24.27 | 209,345 | +0.00(+0.00%) |
Oct 14, 2016 | 24.33 | 24.41 | 24.25 | 24.27 | 444,261 | -0.08(-0.32%) |
Oct 13, 2016 | 24.20 | 24.36 | 24.18 | 24.35 | 398,169 | +0.01(+0.05%) |
Oct 12, 2016 | 24.22 | 24.36 | 24.21 | 24.33 | 339,600 | +0.03(+0.11%) |
Oct 11, 2016 | 24.42 | 24.46 | 24.23 | 24.31 | 913,656 | -0.30(-1.21%) |
Oct 10, 2016 | 24.57 | 24.62 | 24.54 | 24.60 | 399,846 | +0.05(+0.21%) |
Oct 07, 2016 | 24.59 | 24.64 | 24.41 | 24.55 | 385,836 | +0.01(+0.05%) |
Oct 06, 2016 | 24.48 | 24.59 | 24.46 | 24.54 | 670,678 | -0.03(-0.11%) |
Oct 05, 2016 | 24.53 | 24.64 | 24.48 | 24.57 | 3,123,534 | +0.09(+0.37%) |
Oct 04, 2016 | 24.60 | 24.64 | 24.44 | 24.48 | 741,314 | -0.21(-0.84%) |