Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.27 | 22.27 | 22.27 | 0 | -0.09(-0.39%) | |
Dec 29, 2016 | 22.17 | 22.43 | 22.17 | 22.36 | 415,951 | +0.19(+0.86%) |
Dec 28, 2016 | 22.21 | 22.46 | 22.16 | 22.17 | 739,993 | +0.00(+0.02%) |
Dec 27, 2016 | 22.20 | 22.23 | 22.08 | 22.17 | 300,371 | +0.02(+0.08%) |
Dec 23, 2016 | 22.15 | 22.15 | 22.15 | 0 | +0.04(+0.18%) | |
Dec 22, 2016 | 22.42 | 22.42 | 22.06 | 22.11 | 575,089 | -0.25(-1.10%) |
Dec 21, 2016 | 22.34 | 22.41 | 22.18 | 22.35 | 619,929 | +0.06(+0.27%) |
Dec 20, 2016 | 22.11 | 22.45 | 22.10 | 22.29 | 986,186 | +0.21(+0.96%) |
Dec 19, 2016 | 21.80 | 22.11 | 21.72 | 22.08 | 1,006,693 | +0.28(+1.27%) |
Dec 16, 2016 | 21.97 | 21.97 | 21.80 | 21.80 | 1,492,521 | -0.08(-0.35%) |
Dec 15, 2016 | 21.98 | 22.13 | 21.80 | 21.88 | 2,147,279 | -0.11(-0.49%) |
Dec 14, 2016 | 22.13 | 22.23 | 21.98 | 21.99 | 12,850,261 | -0.37(-1.68%) |
Dec 13, 2016 | 22.05 | 22.76 | 22.05 | 22.36 | 1,956,087 | +0.28(+1.27%) |
Dec 12, 2016 | 21.32 | 22.09 | 21.32 | 22.08 | 933,346 | +0.05(+0.21%) |
Dec 09, 2016 | 22.25 | 22.25 | 22.03 | 22.03 | 408,009 | -0.10(-0.47%) |
Dec 08, 2016 | 22.26 | 22.26 | 22.05 | 22.14 | 803,181 | -0.10(-0.45%) |
Dec 07, 2016 | 22.04 | 22.24 | 21.85 | 22.24 | 691,667 | +0.13(+0.60%) |
Dec 06, 2016 | 22.34 | 22.34 | 21.74 | 22.10 | 730,264 | -0.21(-0.95%) |
Dec 05, 2016 | 22.50 | 22.61 | 22.26 | 22.32 | 568,243 | -0.14(-0.64%) |
Dec 02, 2016 | 22.40 | 22.54 | 22.34 | 22.46 | 675,794 | +0.00(+0.02%) |
Dec 01, 2016 | 22.93 | 23.18 | 22.30 | 22.46 | 928,490 | -0.45(-1.95%) |
Nov 30, 2016 | 22.93 | 23.10 | 22.88 | 22.90 | 779,250 | +0.25(+1.09%) |
Nov 29, 2016 | 22.39 | 22.78 | 22.22 | 22.66 | 614,273 | +0.26(+1.18%) |
Nov 28, 2016 | 22.28 | 22.66 | 22.28 | 22.39 | 553,705 | +0.12(+0.55%) |
Nov 25, 2016 | 22.39 | 22.50 | 22.21 | 22.27 | 260,997 | -0.21(-0.94%) |
Nov 23, 2016 | 22.48 | 22.48 | 22.48 | 0 | +0.38(+1.71%) | |
Nov 22, 2016 | 21.94 | 22.13 | 21.79 | 22.10 | 661,295 | +0.25(+1.16%) |
Nov 21, 2016 | 22.04 | 22.14 | 21.66 | 21.85 | 449,169 | -0.12(-0.54%) |
Nov 18, 2016 | 22.01 | 22.08 | 21.72 | 21.97 | 585,436 | -0.05(-0.21%) |
Nov 17, 2016 | 21.81 | 22.01 | 21.78 | 22.01 | 534,991 | +0.20(+0.92%) |
Nov 16, 2016 | 21.38 | 21.83 | 21.34 | 21.81 | 748,704 | +0.36(+1.68%) |
Nov 15, 2016 | 21.15 | 21.53 | 21.07 | 21.45 | 726,287 | +0.36(+1.69%) |
Nov 14, 2016 | 21.74 | 21.74 | 20.94 | 21.10 | 921,050 | -0.62(-2.86%) |
Nov 11, 2016 | 21.98 | 21.98 | 21.65 | 21.72 | 635,413 | -0.31(-1.40%) |
Nov 10, 2016 | 22.21 | 22.34 | 22.21 | 22.03 | 885,133 | -0.17(-0.77%) |
Nov 09, 2016 | 21.98 | 22.21 | 21.65 | 22.20 | 733,650 | -0.27(-1.21%) |
Nov 08, 2016 | 21.96 | 22.48 | 21.86 | 22.47 | 994,449 | +0.50(+2.29%) |
Nov 07, 2016 | 21.94 | 22.19 | 21.86 | 21.96 | 683,770 | +0.26(+1.22%) |
Nov 04, 2016 | 21.50 | 22.06 | 21.26 | 21.70 | 1,144,490 | +0.01(+0.03%) |
Nov 03, 2016 | 21.51 | 21.93 | 21.51 | 21.69 | 412,407 | +0.10(+0.45%) |
Nov 02, 2016 | 21.83 | 21.87 | 21.39 | 21.60 | 781,324 | -0.32(-1.45%) |
Nov 01, 2016 | 22.17 | 22.31 | 21.71 | 21.91 | 447,182 | -0.27(-1.21%) |
Oct 31, 2016 | 22.14 | 22.22 | 21.89 | 22.18 | 470,478 | +0.12(+0.57%) |
Oct 28, 2016 | 22.08 | 22.18 | 21.96 | 22.06 | 406,379 | -0.03(-0.15%) |
Oct 27, 2016 | 22.37 | 22.41 | 22.00 | 22.09 | 428,365 | -0.13(-0.59%) |
Oct 26, 2016 | 22.54 | 22.61 | 22.21 | 22.22 | 673,651 | -0.48(-2.09%) |
Oct 25, 2016 | 23.03 | 23.15 | 22.64 | 22.70 | 395,761 | -0.35(-1.53%) |
Oct 24, 2016 | 23.08 | 23.10 | 22.88 | 23.05 | 381,356 | +0.06(+0.26%) |
Oct 21, 2016 | 23.21 | 23.39 | 22.85 | 22.99 | 948,456 | -0.02(-0.09%) |
Oct 20, 2016 | 22.94 | 23.04 | 22.85 | 23.01 | 627,684 | -0.02(-0.08%) |
Oct 19, 2016 | 23.05 | 23.16 | 22.96 | 23.03 | 308,828 | +0.02(+0.09%) |
Oct 18, 2016 | 23.17 | 23.29 | 22.99 | 23.01 | 378,463 | +0.09(+0.37%) |
Oct 17, 2016 | 22.89 | 23.05 | 22.86 | 22.92 | 258,198 | +0.00(+0.00%) |
Oct 14, 2016 | 22.83 | 23.06 | 22.82 | 22.92 | 457,053 | +0.13(+0.56%) |
Oct 13, 2016 | 22.78 | 22.90 | 22.68 | 22.79 | 577,894 | -0.01(-0.03%) |
Oct 12, 2016 | 22.82 | 22.94 | 22.64 | 22.80 | 426,683 | +0.00(+0.02%) |
Oct 11, 2016 | 22.99 | 23.22 | 22.72 | 22.80 | 647,741 | -0.23(-1.01%) |
Oct 10, 2016 | 23.17 | 23.30 | 23.00 | 23.03 | 211,263 | -0.06(-0.25%) |
Oct 07, 2016 | 23.23 | 23.32 | 23.01 | 23.09 | 422,250 | -0.19(-0.80%) |
Oct 06, 2016 | 23.35 | 23.35 | 23.12 | 23.27 | 1,103,253 | +0.06(+0.25%) |
Oct 05, 2016 | 23.27 | 23.31 | 23.13 | 23.22 | 477,015 | +0.04(+0.15%) |
Oct 04, 2016 | 23.17 | 23.34 | 23.09 | 23.18 | 715,901 | +0.08(+0.36%) |