Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.22 | 25.22 | 25.22 | 0 | -0.30(-1.18%) | |
Dec 29, 2016 | 25.36 | 25.52 | 25.24 | 25.52 | 734,802 | +0.13(+0.51%) |
Dec 28, 2016 | 25.88 | 25.92 | 25.35 | 25.39 | 1,180,290 | -0.49(-1.89%) |
Dec 27, 2016 | 25.82 | 26.08 | 25.76 | 25.88 | 812,644 | +0.12(+0.47%) |
Dec 23, 2016 | 25.76 | 25.76 | 25.76 | 0 | +0.24(+0.94%) | |
Dec 22, 2016 | 25.76 | 25.83 | 25.38 | 25.52 | 985,775 | -0.26(-1.01%) |
Dec 21, 2016 | 25.86 | 25.97 | 25.75 | 25.78 | 985,854 | -0.14(-0.54%) |
Dec 20, 2016 | 25.72 | 25.93 | 25.68 | 25.92 | 1,262,000 | +0.23(+0.90%) |
Dec 19, 2016 | 25.51 | 25.88 | 25.49 | 25.69 | 1,766,142 | +0.15(+0.59%) |
Dec 16, 2016 | 25.49 | 25.82 | 25.48 | 25.54 | 5,104,026 | +0.01(+0.04%) |
Dec 15, 2016 | 25.63 | 25.90 | 25.50 | 25.53 | 2,315,211 | -0.13(-0.51%) |
Dec 14, 2016 | 24.15 | 25.96 | 24.15 | 25.66 | 1,471,441 | -0.17(-0.66%) |
Dec 13, 2016 | 25.88 | 26.11 | 25.79 | 25.83 | 1,678,632 | -0.02(-0.08%) |
Dec 12, 2016 | 25.66 | 25.87 | 25.40 | 25.85 | 1,740,086 | -0.10(-0.39%) |
Dec 09, 2016 | 26.28 | 26.35 | 25.94 | 25.95 | 1,584,555 | -0.23(-0.88%) |
Dec 08, 2016 | 25.95 | 26.30 | 25.93 | 26.18 | 1,453,049 | +0.22(+0.85%) |
Dec 07, 2016 | 25.53 | 26.03 | 25.50 | 25.96 | 1,796,704 | +0.37(+1.45%) |
Dec 06, 2016 | 25.53 | 25.78 | 25.49 | 25.59 | 1,652,439 | +0.06(+0.24%) |
Dec 05, 2016 | 25.42 | 25.72 | 25.34 | 25.53 | 1,613,585 | +0.21(+0.83%) |
Dec 02, 2016 | 25.14 | 25.50 | 24.95 | 25.32 | 2,003,020 | +0.14(+0.56%) |
Dec 01, 2016 | 26.18 | 26.19 | 25.14 | 25.18 | 2,138,643 | -1.10(-4.19%) |
Nov 30, 2016 | 26.45 | 26.74 | 26.22 | 26.28 | 2,041,970 | -0.31(-1.17%) |
Nov 29, 2016 | 26.45 | 26.73 | 26.35 | 26.59 | 1,335,198 | +0.07(+0.26%) |
Nov 28, 2016 | 26.63 | 26.74 | 26.47 | 26.52 | 1,436,979 | -0.24(-0.90%) |
Nov 25, 2016 | 26.50 | 26.93 | 26.50 | 26.76 | 706,323 | +0.27(+1.02%) |
Nov 23, 2016 | 26.49 | 26.49 | 26.49 | 0 | -0.28(-1.05%) | |
Nov 22, 2016 | 26.90 | 27.04 | 26.68 | 26.77 | 2,490,543 | -0.09(-0.34%) |
Nov 21, 2016 | 26.45 | 26.87 | 26.45 | 26.86 | 2,369,115 | +0.46(+1.74%) |
Nov 18, 2016 | 26.97 | 26.97 | 26.38 | 26.40 | 1,491,872 | -0.08(-0.30%) |
Nov 17, 2016 | 25.81 | 26.53 | 25.81 | 26.48 | 1,967,312 | +0.63(+2.44%) |
Nov 16, 2016 | 25.92 | 25.92 | 25.18 | 25.85 | 1,972,535 | +0.41(+1.61%) |
Nov 15, 2016 | 25.51 | 25.68 | 25.30 | 25.44 | 3,296,914 | -0.07(-0.27%) |
Nov 14, 2016 | 26.95 | 26.95 | 25.29 | 25.51 | 5,489,896 | +0.18(+0.71%) |
Nov 11, 2016 | 24.84 | 25.56 | 24.74 | 25.33 | 2,129,491 | +0.49(+1.97%) |
Nov 10, 2016 | 25.16 | 25.39 | 24.73 | 24.84 | 2,738,500 | -0.22(-0.88%) |
Nov 09, 2016 | 25.07 | 25.32 | 24.59 | 25.06 | 2,330,689 | -0.40(-1.57%) |
Nov 08, 2016 | 25.33 | 25.73 | 25.32 | 25.46 | 1,445,173 | +0.02(+0.08%) |
Nov 07, 2016 | 25.30 | 25.50 | 25.21 | 25.44 | 1,106,671 | +0.51(+2.05%) |
Nov 04, 2016 | 24.78 | 25.20 | 24.63 | 24.93 | 1,427,400 | +0.14(+0.56%) |
Nov 03, 2016 | 24.80 | 25.07 | 24.72 | 24.79 | 1,793,469 | +0.03(+0.12%) |
Nov 02, 2016 | 25.06 | 25.40 | 24.71 | 24.76 | 2,761,262 | -0.40(-1.59%) |
Nov 01, 2016 | 25.55 | 25.65 | 24.99 | 25.16 | 1,877,067 | -0.42(-1.64%) |
Oct 31, 2016 | 25.38 | 25.66 | 25.38 | 25.58 | 1,715,896 | +0.20(+0.79%) |
Oct 28, 2016 | 25.44 | 25.69 | 25.32 | 25.38 | 1,480,417 | +0.02(+0.08%) |
Oct 27, 2016 | 25.69 | 25.98 | 25.29 | 25.36 | 2,034,673 | -0.16(-0.63%) |
Oct 26, 2016 | 25.41 | 25.72 | 25.29 | 25.52 | 2,913,703 | +0.02(+0.08%) |
Oct 25, 2016 | 26.23 | 26.24 | 24.99 | 25.50 | 5,224,206 | -0.24(-0.93%) |
Oct 24, 2016 | 25.92 | 26.04 | 25.64 | 25.74 | 2,832,394 | +0.03(+0.12%) |
Oct 21, 2016 | 25.82 | 25.93 | 25.64 | 25.71 | 1,833,708 | -0.11(-0.43%) |
Oct 20, 2016 | 26.02 | 26.09 | 25.73 | 25.82 | 1,887,574 | -0.32(-1.22%) |
Oct 19, 2016 | 28.00 | 28.00 | 26.11 | 26.14 | 2,169,913 | -0.10(-0.38%) |
Oct 18, 2016 | 26.26 | 26.38 | 26.10 | 26.24 | 1,101,529 | +0.29(+1.12%) |
Oct 17, 2016 | 26.00 | 26.20 | 25.89 | 25.95 | 1,429,388 | -0.04(-0.15%) |
Oct 14, 2016 | 26.09 | 26.28 | 25.96 | 25.99 | 1,456,628 | +0.07(+0.27%) |
Oct 13, 2016 | 25.67 | 25.97 | 25.17 | 25.92 | 2,341,346 | +0.17(+0.66%) |
Oct 12, 2016 | 25.60 | 25.87 | 25.60 | 25.75 | 1,101,994 | +0.09(+0.35%) |
Oct 11, 2016 | 26.15 | 26.15 | 25.54 | 25.66 | 1,864,473 | -0.59(-2.25%) |
Oct 10, 2016 | 25.94 | 26.45 | 25.81 | 26.25 | 1,908,221 | +0.72(+2.82%) |
Oct 07, 2016 | 25.50 | 25.60 | 25.33 | 25.53 | 1,518,905 | +0.04(+0.16%) |
Oct 06, 2016 | 25.49 | 25.57 | 25.28 | 25.49 | 1,109,351 | +0.02(+0.08%) |
Oct 05, 2016 | 25.42 | 25.63 | 25.39 | 25.47 | 1,894,519 | +0.12(+0.47%) |
Oct 04, 2016 | 25.51 | 25.55 | 25.23 | 25.35 | 1,172,986 | -0.06(-0.24%) |