Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.51 | 24.51 | 24.51 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 24.58 | 24.61 | 24.48 | 24.52 | 7,648,080 | +0.10(+0.40%) |
Dec 28, 2016 | 24.47 | 24.57 | 24.38 | 24.43 | 9,353,420 | +0.09(+0.38%) |
Dec 27, 2016 | 24.33 | 24.41 | 24.32 | 24.33 | 5,681,289 | +0.06(+0.24%) |
Dec 23, 2016 | 24.27 | 24.27 | 24.27 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 24.25 | 24.37 | 24.18 | 24.20 | 11,573,629 | +0.09(+0.35%) |
Dec 21, 2016 | 24.17 | 24.21 | 24.05 | 24.12 | 6,771,246 | +0.17(+0.71%) |
Dec 20, 2016 | 24.03 | 24.13 | 23.92 | 23.95 | 6,641,080 | -0.03(-0.11%) |
Dec 19, 2016 | 24.02 | 24.12 | 23.97 | 23.97 | 6,987,725 | -0.02(-0.08%) |
Dec 16, 2016 | 23.74 | 24.08 | 23.70 | 23.99 | 8,413,668 | +0.49(+2.06%) |
Dec 15, 2016 | 23.24 | 23.57 | 23.15 | 23.51 | 7,761,504 | -0.11(-0.47%) |
Dec 14, 2016 | 24.09 | 24.18 | 23.61 | 23.62 | 8,687,426 | -0.50(-2.09%) |
Dec 13, 2016 | 24.20 | 24.22 | 23.87 | 24.12 | 11,443,719 | +0.18(+0.77%) |
Dec 12, 2016 | 24.01 | 24.14 | 23.89 | 23.94 | 12,833,203 | +0.33(+1.39%) |
Dec 09, 2016 | 23.70 | 23.74 | 23.61 | 23.61 | 7,065,598 | -0.12(-0.50%) |
Dec 08, 2016 | 23.64 | 23.76 | 23.52 | 23.73 | 7,786,632 | +0.20(+0.84%) |
Dec 07, 2016 | 23.55 | 23.59 | 23.39 | 23.53 | 9,160,040 | +0.21(+0.90%) |
Dec 06, 2016 | 23.40 | 23.41 | 23.17 | 23.32 | 8,215,313 | +0.06(+0.25%) |
Dec 05, 2016 | 23.32 | 23.47 | 23.27 | 23.27 | 7,181,653 | +0.00(+0.00%) |
Dec 02, 2016 | 23.25 | 23.48 | 23.14 | 23.27 | 7,939,187 | +0.06(+0.25%) |
Dec 01, 2016 | 23.40 | 23.57 | 23.19 | 23.21 | 11,898,158 | +0.25(+1.09%) |
Nov 30, 2016 | 22.65 | 23.13 | 22.65 | 22.96 | 17,966,084 | +0.98(+4.44%) |
Nov 29, 2016 | 21.88 | 22.05 | 21.80 | 21.98 | 8,992,426 | -0.13(-0.59%) |
Nov 28, 2016 | 22.35 | 22.38 | 22.11 | 22.11 | 8,280,601 | -0.36(-1.61%) |
Nov 25, 2016 | 22.56 | 22.60 | 22.41 | 22.47 | 2,897,394 | -0.09(-0.38%) |
Nov 23, 2016 | 22.56 | 22.56 | 22.56 | 0 | -0.09(-0.41%) | |
Nov 22, 2016 | 22.61 | 22.72 | 22.47 | 22.65 | 10,271,795 | +0.09(+0.41%) |
Nov 21, 2016 | 22.50 | 22.59 | 22.45 | 22.56 | 8,966,223 | +0.50(+2.26%) |
Nov 18, 2016 | 21.87 | 22.16 | 21.82 | 22.06 | 10,191,415 | +0.09(+0.42%) |
Nov 17, 2016 | 22.02 | 22.21 | 21.93 | 21.97 | 8,196,766 | +0.13(+0.60%) |
Nov 16, 2016 | 21.81 | 21.98 | 21.74 | 21.84 | 7,603,359 | -0.20(-0.92%) |
Nov 15, 2016 | 21.78 | 22.08 | 21.78 | 22.04 | 8,654,092 | +0.41(+1.91%) |
Nov 14, 2016 | 21.48 | 21.64 | 21.33 | 21.63 | 8,309,505 | -0.13(-0.60%) |
Nov 11, 2016 | 21.97 | 22.02 | 21.59 | 21.76 | 10,062,272 | -0.50(-2.24%) |
Nov 10, 2016 | 22.48 | 22.50 | 22.19 | 22.26 | 7,945,987 | +0.07(+0.30%) |
Nov 09, 2016 | 21.76 | 22.31 | 21.76 | 22.19 | 8,521,080 | +0.24(+1.07%) |
Nov 08, 2016 | 21.89 | 22.08 | 21.85 | 21.95 | 7,416,742 | +0.04(+0.18%) |
Nov 07, 2016 | 21.79 | 21.93 | 21.71 | 21.91 | 9,101,824 | +0.31(+1.43%) |
Nov 04, 2016 | 21.63 | 21.80 | 21.57 | 21.61 | 9,361,007 | -0.19(-0.89%) |
Nov 03, 2016 | 21.91 | 21.99 | 21.71 | 21.80 | 7,569,764 | -0.11(-0.50%) |
Nov 02, 2016 | 22.11 | 22.22 | 21.75 | 21.91 | 12,074,162 | -0.06(-0.29%) |
Nov 01, 2016 | 22.56 | 22.56 | 21.79 | 21.97 | 18,530,824 | -0.93(-4.05%) |
Oct 31, 2016 | 22.82 | 22.98 | 22.75 | 22.90 | 8,406,257 | -0.08(-0.36%) |
Oct 28, 2016 | 22.95 | 23.19 | 22.89 | 22.98 | 7,850,554 | -0.21(-0.89%) |
Oct 27, 2016 | 23.15 | 23.35 | 23.09 | 23.19 | 6,480,246 | +0.10(+0.42%) |
Oct 26, 2016 | 22.91 | 23.14 | 22.85 | 23.09 | 6,638,971 | -0.12(-0.53%) |
Oct 25, 2016 | 23.22 | 23.35 | 23.14 | 23.22 | 6,948,263 | +0.11(+0.47%) |
Oct 24, 2016 | 23.31 | 23.35 | 22.92 | 23.11 | 6,989,977 | -0.24(-1.05%) |
Oct 21, 2016 | 23.23 | 23.36 | 23.13 | 23.35 | 6,543,304 | +0.13(+0.55%) |
Oct 20, 2016 | 23.15 | 23.32 | 23.05 | 23.22 | 6,214,435 | +0.00(+0.00%) |
Oct 19, 2016 | 23.27 | 23.44 | 23.21 | 23.22 | 6,032,468 | +0.05(+0.19%) |
Oct 18, 2016 | 23.29 | 23.30 | 23.11 | 23.18 | 5,652,694 | +0.31(+1.35%) |
Oct 17, 2016 | 22.91 | 22.98 | 22.79 | 22.87 | 5,414,962 | -0.22(-0.95%) |
Oct 14, 2016 | 23.20 | 23.27 | 23.05 | 23.09 | 5,053,978 | +0.10(+0.45%) |
Oct 13, 2016 | 23.05 | 23.12 | 22.73 | 22.98 | 6,884,442 | -0.07(-0.31%) |
Oct 12, 2016 | 23.18 | 23.18 | 22.93 | 23.05 | 7,675,851 | +0.01(+0.03%) |
Oct 11, 2016 | 23.47 | 23.50 | 22.94 | 23.05 | 11,255,860 | -0.57(-2.43%) |
Oct 10, 2016 | 23.47 | 23.72 | 23.46 | 23.62 | 6,724,935 | +0.32(+1.38%) |
Oct 07, 2016 | 23.23 | 23.44 | 23.14 | 23.30 | 7,263,406 | +0.14(+0.61%) |
Oct 06, 2016 | 23.29 | 23.32 | 23.08 | 23.16 | 6,858,880 | -0.05(-0.22%) |
Oct 05, 2016 | 23.20 | 23.33 | 23.03 | 23.21 | 8,374,437 | +0.23(+0.98%) |
Oct 04, 2016 | 23.20 | 23.30 | 22.91 | 22.98 | 12,648,367 | +0.14(+0.59%) |