Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.79 | 24.79 | 24.79 | 0 | +0.03(+0.12%) | |
Dec 29, 2016 | 24.66 | 24.89 | 24.66 | 24.76 | 1,206,898 | +0.11(+0.43%) |
Dec 28, 2016 | 24.66 | 24.80 | 24.52 | 24.66 | 542,945 | -0.02(-0.06%) |
Dec 27, 2016 | 24.73 | 24.79 | 24.63 | 24.67 | 445,375 | -0.11(-0.42%) |
Dec 23, 2016 | 24.78 | 24.78 | 24.78 | 0 | -0.04(-0.15%) | |
Dec 22, 2016 | 24.98 | 25.00 | 24.77 | 24.82 | 1,313,610 | -0.23(-0.90%) |
Dec 21, 2016 | 25.24 | 25.25 | 25.04 | 25.04 | 1,074,787 | -0.27(-1.07%) |
Dec 20, 2016 | 25.14 | 25.38 | 25.09 | 25.31 | 1,301,785 | +0.26(+1.05%) |
Dec 19, 2016 | 25.16 | 25.29 | 25.03 | 25.05 | 1,209,662 | -0.08(-0.30%) |
Dec 16, 2016 | 25.00 | 25.24 | 24.93 | 25.13 | 1,448,543 | +0.18(+0.72%) |
Dec 15, 2016 | 24.83 | 25.03 | 24.79 | 24.94 | 1,141,852 | +0.05(+0.18%) |
Dec 14, 2016 | 25.57 | 25.64 | 24.87 | 24.90 | 1,701,081 | -0.63(-2.47%) |
Dec 13, 2016 | 25.37 | 25.76 | 25.37 | 25.53 | 1,511,427 | +0.26(+1.01%) |
Dec 12, 2016 | 24.99 | 25.37 | 24.90 | 25.28 | 2,337,621 | +0.35(+1.39%) |
Dec 09, 2016 | 24.90 | 25.07 | 24.87 | 24.93 | 2,069,012 | +0.02(+0.06%) |
Dec 08, 2016 | 25.04 | 25.14 | 24.88 | 24.91 | 1,343,691 | -0.15(-0.60%) |
Dec 07, 2016 | 24.77 | 25.07 | 24.62 | 25.07 | 1,444,471 | +0.32(+1.31%) |
Dec 06, 2016 | 24.57 | 24.79 | 24.50 | 24.74 | 1,110,294 | +0.26(+1.04%) |
Dec 05, 2016 | 24.64 | 24.73 | 24.45 | 24.49 | 1,522,299 | +0.05(+0.18%) |
Dec 02, 2016 | 24.62 | 24.62 | 24.34 | 24.44 | 1,604,399 | -0.08(-0.31%) |
Dec 01, 2016 | 25.13 | 25.14 | 24.46 | 24.52 | 1,635,543 | -0.50(-1.98%) |
Nov 30, 2016 | 25.30 | 25.32 | 24.98 | 25.01 | 1,464,536 | -0.25(-0.98%) |
Nov 29, 2016 | 25.37 | 25.46 | 25.11 | 25.26 | 1,284,579 | -0.05(-0.18%) |
Nov 28, 2016 | 25.37 | 25.45 | 25.24 | 25.31 | 1,086,743 | +0.33(+1.33%) |
Nov 25, 2016 | 24.91 | 24.99 | 24.78 | 24.97 | 451,280 | +0.17(+0.69%) |
Nov 23, 2016 | 24.80 | 24.80 | 24.80 | 0 | -0.17(-0.69%) | |
Nov 22, 2016 | 25.10 | 25.15 | 24.88 | 24.97 | 1,210,598 | +0.00(+0.00%) |
Nov 21, 2016 | 25.25 | 25.29 | 24.85 | 24.97 | 1,186,993 | -0.11(-0.44%) |
Nov 18, 2016 | 24.94 | 25.13 | 24.85 | 25.08 | 1,556,759 | +0.14(+0.57%) |
Nov 17, 2016 | 24.58 | 24.96 | 24.56 | 24.94 | 2,124,339 | +0.33(+1.33%) |
Nov 16, 2016 | 24.54 | 24.66 | 24.40 | 24.62 | 1,680,937 | -0.03(-0.12%) |
Nov 15, 2016 | 24.56 | 24.76 | 24.31 | 24.64 | 3,266,971 | +0.22(+0.88%) |
Nov 14, 2016 | 24.39 | 24.50 | 23.85 | 24.43 | 4,268,422 | +0.10(+0.43%) |
Nov 11, 2016 | 25.67 | 25.76 | 24.19 | 24.32 | 3,215,962 | -1.02(-4.02%) |
Nov 10, 2016 | 25.94 | 26.05 | 25.18 | 25.34 | 2,238,969 | -0.61(-2.35%) |
Nov 09, 2016 | 25.68 | 26.20 | 25.65 | 25.95 | 1,441,740 | -0.27(-1.02%) |
Nov 08, 2016 | 26.10 | 26.30 | 26.01 | 26.22 | 1,116,505 | +0.05(+0.20%) |
Nov 07, 2016 | 25.95 | 26.22 | 25.84 | 26.17 | 1,050,733 | +0.63(+2.48%) |
Nov 04, 2016 | 25.56 | 25.69 | 25.29 | 25.54 | 1,136,462 | -0.11(-0.44%) |
Nov 03, 2016 | 25.55 | 25.74 | 25.52 | 25.65 | 988,589 | +0.11(+0.44%) |
Nov 02, 2016 | 25.89 | 25.93 | 25.50 | 25.54 | 948,315 | -0.38(-1.47%) |
Nov 01, 2016 | 26.16 | 26.27 | 25.78 | 25.92 | 1,216,593 | -0.15(-0.57%) |
Oct 31, 2016 | 25.99 | 26.20 | 25.95 | 26.07 | 865,363 | +0.06(+0.23%) |
Oct 28, 2016 | 26.01 | 26.20 | 25.95 | 26.01 | 954,679 | -0.01(-0.03%) |
Oct 27, 2016 | 26.41 | 26.44 | 25.98 | 26.01 | 2,112,444 | -0.32(-1.22%) |
Oct 26, 2016 | 26.21 | 26.51 | 26.18 | 26.33 | 708,450 | -0.04(-0.17%) |
Oct 25, 2016 | 26.53 | 26.67 | 26.36 | 26.38 | 906,308 | -0.19(-0.70%) |
Oct 24, 2016 | 26.62 | 26.68 | 26.34 | 26.57 | 738,677 | -0.06(-0.22%) |
Oct 21, 2016 | 26.36 | 26.68 | 26.24 | 26.62 | 761,116 | +0.02(+0.08%) |
Oct 20, 2016 | 26.78 | 26.86 | 26.56 | 26.60 | 655,118 | -0.26(-0.97%) |
Oct 19, 2016 | 26.90 | 26.98 | 26.61 | 26.86 | 852,164 | +0.07(+0.25%) |
Oct 18, 2016 | 26.64 | 26.92 | 26.51 | 26.80 | 923,272 | +0.34(+1.29%) |
Oct 17, 2016 | 26.46 | 26.51 | 26.30 | 26.45 | 749,628 | -0.02(-0.08%) |
Oct 14, 2016 | 26.84 | 26.89 | 26.36 | 26.48 | 1,195,726 | -0.22(-0.81%) |
Oct 13, 2016 | 26.23 | 26.83 | 26.02 | 26.69 | 1,780,462 | +0.25(+0.96%) |
Oct 12, 2016 | 26.31 | 26.48 | 26.18 | 26.44 | 959,041 | +0.17(+0.65%) |
Oct 11, 2016 | 26.49 | 26.60 | 26.07 | 26.27 | 814,155 | -0.22(-0.84%) |
Oct 10, 2016 | 26.75 | 26.78 | 26.46 | 26.49 | 587,179 | +0.00(+0.00%) |
Oct 07, 2016 | 26.57 | 26.59 | 26.19 | 26.49 | 855,870 | -0.10(-0.39%) |
Oct 06, 2016 | 26.49 | 26.68 | 26.34 | 26.59 | 1,214,653 | +0.08(+0.31%) |
Oct 05, 2016 | 26.31 | 26.78 | 26.27 | 26.51 | 1,449,156 | +0.26(+0.99%) |
Oct 04, 2016 | 26.36 | 26.60 | 26.08 | 26.25 | 1,789,384 | -0.11(-0.42%) |