Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.94 | 23.94 | 23.94 | 0 | -0.08(-0.35%) | |
Dec 29, 2016 | 24.03 | 24.09 | 23.97 | 24.03 | 1,873,924 | -0.00(-0.02%) |
Dec 28, 2016 | 24.29 | 24.29 | 24.02 | 24.03 | 1,226,046 | -0.21(-0.87%) |
Dec 27, 2016 | 24.22 | 24.29 | 24.20 | 24.24 | 1,791,767 | +0.08(+0.33%) |
Dec 23, 2016 | 24.16 | 24.16 | 24.16 | 0 | +0.04(+0.16%) | |
Dec 22, 2016 | 24.18 | 24.18 | 24.07 | 24.12 | 1,701,956 | -0.07(-0.27%) |
Dec 21, 2016 | 24.26 | 24.28 | 24.19 | 24.19 | 1,939,771 | -0.08(-0.31%) |
Dec 20, 2016 | 24.21 | 24.28 | 24.21 | 24.26 | 1,983,937 | +0.11(+0.46%) |
Dec 19, 2016 | 24.14 | 24.21 | 24.10 | 24.15 | 1,813,361 | +0.06(+0.26%) |
Dec 16, 2016 | 24.22 | 24.22 | 24.06 | 24.09 | 971,576 | -0.04(-0.16%) |
Dec 15, 2016 | 24.06 | 24.25 | 24.04 | 24.13 | 2,009,265 | +0.08(+0.33%) |
Dec 14, 2016 | 24.23 | 24.29 | 23.99 | 24.05 | 3,190,050 | -0.19(-0.78%) |
Dec 13, 2016 | 24.20 | 24.31 | 24.17 | 24.24 | 1,824,674 | +0.13(+0.55%) |
Dec 12, 2016 | 24.17 | 24.21 | 24.06 | 24.11 | 2,006,771 | -0.05(-0.22%) |
Dec 09, 2016 | 24.10 | 24.17 | 24.08 | 24.16 | 1,852,285 | +0.11(+0.47%) |
Dec 08, 2016 | 23.99 | 24.11 | 23.94 | 24.05 | 1,827,822 | +0.09(+0.38%) |
Dec 07, 2016 | 23.67 | 23.97 | 23.63 | 23.95 | 1,450,893 | +0.29(+1.22%) |
Dec 06, 2016 | 23.60 | 23.67 | 23.53 | 23.67 | 1,667,733 | +0.11(+0.45%) |
Dec 05, 2016 | 23.51 | 23.59 | 23.48 | 23.56 | 1,554,875 | +0.16(+0.68%) |
Dec 02, 2016 | 23.38 | 23.45 | 23.35 | 23.40 | 1,107,534 | +0.03(+0.13%) |
Dec 01, 2016 | 23.54 | 23.54 | 23.33 | 23.37 | 2,354,902 | -0.11(-0.47%) |
Nov 30, 2016 | 23.65 | 23.65 | 23.48 | 23.48 | 1,727,181 | -0.05(-0.22%) |
Nov 29, 2016 | 23.49 | 23.60 | 23.46 | 23.53 | 908,432 | +0.03(+0.11%) |
Nov 28, 2016 | 23.61 | 23.61 | 23.49 | 23.51 | 1,804,264 | -0.13(-0.54%) |
Nov 25, 2016 | 23.58 | 23.63 | 23.56 | 23.63 | 824,039 | +0.09(+0.39%) |
Nov 23, 2016 | 23.54 | 23.54 | 23.54 | 0 | +0.03(+0.13%) | |
Nov 22, 2016 | 23.50 | 23.53 | 23.41 | 23.51 | 1,266,479 | +0.07(+0.30%) |
Nov 21, 2016 | 23.36 | 23.45 | 23.34 | 23.44 | 1,577,175 | +0.15(+0.66%) |
Nov 18, 2016 | 23.34 | 23.36 | 23.26 | 23.29 | 1,352,678 | -0.03(-0.11%) |
Nov 17, 2016 | 23.22 | 23.33 | 23.19 | 23.31 | 1,029,373 | +0.12(+0.53%) |
Nov 16, 2016 | 23.17 | 23.23 | 23.14 | 23.19 | 989,387 | -0.03(-0.13%) |
Nov 15, 2016 | 23.11 | 23.23 | 23.07 | 23.22 | 2,600,283 | +0.17(+0.74%) |
Nov 14, 2016 | 23.02 | 23.12 | 22.95 | 23.05 | 2,791,393 | +0.06(+0.25%) |
Nov 11, 2016 | 22.91 | 23.02 | 22.85 | 22.99 | 3,349,997 | +0.02(+0.08%) |
Nov 10, 2016 | 23.05 | 23.14 | 22.80 | 22.98 | 3,055,350 | +0.07(+0.33%) |
Nov 09, 2016 | 22.39 | 22.98 | 22.34 | 22.90 | 3,535,814 | +0.28(+1.22%) |
Nov 08, 2016 | 22.50 | 22.70 | 22.45 | 22.62 | 1,292,419 | +0.10(+0.45%) |
Nov 07, 2016 | 22.37 | 22.54 | 22.35 | 22.52 | 2,370,412 | +0.47(+2.15%) |
Nov 04, 2016 | 22.06 | 22.19 | 22.03 | 22.05 | 1,325,116 | -0.01(-0.04%) |
Nov 03, 2016 | 22.20 | 22.22 | 22.03 | 22.06 | 1,654,129 | -0.09(-0.42%) |
Nov 02, 2016 | 22.29 | 22.32 | 22.12 | 22.15 | 2,020,703 | -0.16(-0.71%) |
Nov 01, 2016 | 22.51 | 22.51 | 22.17 | 22.31 | 1,837,572 | -0.17(-0.76%) |
Oct 31, 2016 | 22.50 | 22.54 | 22.46 | 22.48 | 1,034,452 | +0.02(+0.10%) |
Oct 28, 2016 | 22.50 | 22.62 | 22.39 | 22.46 | 2,669,290 | -0.06(-0.25%) |
Oct 27, 2016 | 22.70 | 22.70 | 22.51 | 22.51 | 1,993,632 | -0.11(-0.47%) |
Oct 26, 2016 | 22.59 | 22.69 | 22.55 | 22.62 | 812,166 | -0.06(-0.27%) |
Oct 25, 2016 | 22.77 | 22.78 | 22.66 | 22.68 | 628,513 | -0.09(-0.40%) |
Oct 24, 2016 | 22.76 | 22.82 | 22.73 | 22.77 | 577,538 | +0.11(+0.48%) |
Oct 21, 2016 | 22.59 | 22.68 | 22.54 | 22.66 | 873,607 | -0.01(-0.04%) |
Oct 20, 2016 | 22.68 | 22.74 | 22.58 | 22.67 | 801,805 | -0.04(-0.17%) |
Oct 19, 2016 | 22.69 | 22.75 | 22.62 | 22.71 | 1,061,829 | +0.07(+0.31%) |
Oct 18, 2016 | 22.68 | 22.71 | 22.60 | 22.64 | 657,539 | +0.14(+0.60%) |
Oct 17, 2016 | 22.57 | 22.60 | 22.48 | 22.51 | 2,332,176 | -0.07(-0.29%) |
Oct 14, 2016 | 22.69 | 22.76 | 22.57 | 22.57 | 936,674 | -0.01(-0.06%) |
Oct 13, 2016 | 22.53 | 22.64 | 22.39 | 22.59 | 1,575,301 | -0.07(-0.33%) |
Oct 12, 2016 | 22.65 | 22.72 | 22.59 | 22.66 | 1,051,864 | +0.02(+0.10%) |
Oct 11, 2016 | 22.88 | 22.90 | 22.55 | 22.64 | 1,544,213 | -0.29(-1.24%) |
Oct 10, 2016 | 22.91 | 22.99 | 22.91 | 22.92 | 727,261 | +0.12(+0.54%) |
Oct 07, 2016 | 22.91 | 22.94 | 22.71 | 22.80 | 967,153 | -0.08(-0.36%) |
Oct 06, 2016 | 22.87 | 22.91 | 22.78 | 22.88 | 664,001 | -0.01(-0.06%) |
Oct 05, 2016 | 22.86 | 22.94 | 22.86 | 22.90 | 635,503 | +0.11(+0.48%) |
Oct 04, 2016 | 22.94 | 22.95 | 22.72 | 22.79 | 1,180,518 | -0.11(-0.46%) |