Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.35 | 24.35 | 24.35 | 0 | +0.11(+0.46%) | |
Dec 29, 2016 | 24.07 | 24.43 | 24.07 | 24.24 | 650,877 | +0.01(+0.04%) |
Dec 28, 2016 | 24.11 | 24.25 | 24.03 | 24.23 | 1,691,955 | +0.11(+0.46%) |
Dec 27, 2016 | 24.03 | 24.36 | 24.03 | 24.12 | 2,395,518 | -0.13(-0.54%) |
Dec 23, 2016 | 24.25 | 24.25 | 24.25 | 0 | -0.14(-0.57%) | |
Dec 22, 2016 | 24.61 | 24.77 | 24.23 | 24.39 | 1,174,949 | -0.44(-1.76%) |
Dec 21, 2016 | 24.73 | 25.16 | 24.70 | 24.82 | 1,282,864 | -0.04(-0.15%) |
Dec 20, 2016 | 24.14 | 25.20 | 23.96 | 24.86 | 3,019,108 | +0.70(+2.89%) |
Dec 19, 2016 | 24.26 | 24.69 | 23.94 | 24.16 | 5,535,383 | -0.24(-0.99%) |
Dec 16, 2016 | 24.51 | 24.63 | 24.14 | 24.40 | 3,621,580 | -0.21(-0.83%) |
Dec 15, 2016 | 24.68 | 25.26 | 24.45 | 24.61 | 2,377,428 | -0.60(-2.37%) |
Dec 14, 2016 | 24.87 | 26.05 | 24.87 | 25.21 | 1,925,732 | +0.02(+0.07%) |
Dec 13, 2016 | 24.68 | 25.41 | 24.51 | 25.19 | 2,884,007 | +0.53(+2.16%) |
Dec 12, 2016 | 25.87 | 25.95 | 24.54 | 24.66 | 4,042,318 | -1.44(-5.54%) |
Dec 09, 2016 | 26.05 | 26.51 | 26.03 | 26.10 | 3,206,813 | -0.02(-0.07%) |
Dec 08, 2016 | 26.28 | 26.37 | 25.58 | 26.12 | 4,974,635 | +0.00(+0.00%) |
Dec 07, 2016 | 26.35 | 26.55 | 26.01 | 26.12 | 3,857,887 | -0.31(-1.16%) |
Dec 06, 2016 | 26.15 | 26.47 | 25.79 | 26.43 | 8,969,766 | +0.33(+1.25%) |
Dec 05, 2016 | 26.32 | 26.60 | 26.09 | 26.10 | 2,922,292 | -0.14(-0.53%) |
Dec 02, 2016 | 25.98 | 26.84 | 25.64 | 26.24 | 3,023,269 | -0.09(-0.35%) |
Dec 01, 2016 | 26.29 | 26.65 | 25.93 | 26.33 | 3,738,056 | +0.12(+0.46%) |
Nov 30, 2016 | 26.65 | 26.82 | 25.88 | 26.21 | 7,741,754 | -0.44(-1.64%) |
Nov 29, 2016 | 26.47 | 26.75 | 25.92 | 26.65 | 3,219,122 | +0.22(+0.85%) |
Nov 28, 2016 | 27.32 | 27.39 | 26.31 | 26.43 | 4,149,770 | -1.03(-3.74%) |
Nov 25, 2016 | 27.76 | 27.85 | 25.81 | 27.45 | 2,648,301 | -0.32(-1.14%) |
Nov 23, 2016 | 27.77 | 27.77 | 27.77 | 0 | -0.18(-0.63%) | |
Nov 22, 2016 | 27.00 | 28.31 | 27.00 | 27.95 | 6,935,132 | +0.99(+3.67%) |
Nov 21, 2016 | 26.25 | 27.02 | 26.07 | 26.96 | 3,589,323 | +0.62(+2.37%) |
Nov 18, 2016 | 25.30 | 26.68 | 25.20 | 26.33 | 4,377,144 | +1.08(+4.28%) |
Nov 17, 2016 | 25.32 | 25.37 | 25.10 | 25.25 | 2,938,484 | +0.14(+0.56%) |
Nov 16, 2016 | 24.61 | 25.74 | 24.61 | 25.11 | 5,120,906 | +0.35(+1.43%) |
Nov 15, 2016 | 24.14 | 24.84 | 23.77 | 24.76 | 9,293,183 | +0.63(+2.63%) |
Nov 14, 2016 | 25.25 | 25.52 | 23.94 | 24.13 | 5,305,250 | -1.03(-4.08%) |
Nov 11, 2016 | 24.08 | 26.13 | 24.08 | 25.15 | 7,656,276 | +0.91(+3.77%) |
Nov 10, 2016 | 24.48 | 24.96 | 24.10 | 24.24 | 8,660,770 | +0.00(+0.00%) |
Nov 09, 2016 | 24.20 | 24.81 | 24.20 | 24.24 | 9,142,120 | -0.55(-2.22%) |
Nov 08, 2016 | 24.22 | 25.41 | 23.87 | 24.79 | 12,277,212 | -0.11(-0.45%) |
Nov 07, 2016 | 25.98 | 26.72 | 24.56 | 24.90 | 13,785,258 | -0.81(-3.15%) |
Nov 04, 2016 | 25.15 | 26.23 | 25.03 | 25.71 | 10,697,268 | +0.68(+2.72%) |
Nov 03, 2016 | 24.96 | 25.26 | 24.83 | 25.03 | 8,267,019 | +0.24(+0.98%) |
Nov 02, 2016 | 25.54 | 24.41 | 24.79 | 17,200,084 | +0.37(+1.53%) | |
Nov 01, 2016 | 22.85 | 25.30 | 22.37 | 24.41 | 94,088,880 | +1.82(+8.04%) |
Oct 31, 2016 | 22.84 | 23.09 | 22.37 | 22.60 | 4,607,093 | -0.11(-0.49%) |
Oct 28, 2016 | 23.15 | 23.15 | 22.37 | 22.71 | 1,788,024 | -0.44(-1.89%) |
Oct 27, 2016 | 23.14 | 23.28 | 22.99 | 23.15 | 908,727 | +0.07(+0.32%) |
Oct 26, 2016 | 22.62 | 23.20 | 22.45 | 23.07 | 1,649,579 | +0.21(+0.94%) |
Oct 25, 2016 | 23.30 | 23.96 | 22.84 | 22.86 | 1,400,574 | -0.66(-2.81%) |
Oct 24, 2016 | 23.50 | 23.71 | 23.17 | 23.52 | 412,534 | +0.29(+1.24%) |
Oct 21, 2016 | 22.61 | 23.41 | 22.61 | 23.23 | 380,338 | +0.62(+2.76%) |
Oct 20, 2016 | 22.62 | 22.71 | 22.20 | 22.61 | 132,052 | -0.01(-0.04%) |
Oct 19, 2016 | 23.17 | 23.17 | 22.51 | 22.62 | 238,918 | -0.17(-0.74%) |
Oct 18, 2016 | 24.40 | 24.40 | 22.18 | 22.78 | 374,747 | -1.13(-4.72%) |