Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.62 | 23.62 | 23.62 | 0 | -0.08(-0.34%) | |
Dec 29, 2016 | 23.48 | 23.86 | 23.48 | 23.70 | 306,389 | +0.22(+0.92%) |
Dec 28, 2016 | 23.91 | 23.99 | 23.46 | 23.49 | 352,616 | -0.48(-2.00%) |
Dec 27, 2016 | 23.46 | 24.03 | 23.38 | 23.97 | 357,466 | +0.32(+1.35%) |
Dec 23, 2016 | 23.65 | 23.65 | 23.65 | 0 | +0.10(+0.41%) | |
Dec 22, 2016 | 24.48 | 24.66 | 23.30 | 23.55 | 664,141 | -1.01(-4.10%) |
Dec 21, 2016 | 25.04 | 25.04 | 24.02 | 24.56 | 619,020 | -0.42(-1.66%) |
Dec 20, 2016 | 24.88 | 25.02 | 24.49 | 24.97 | 692,743 | +0.13(+0.51%) |
Dec 19, 2016 | 25.77 | 25.89 | 24.77 | 24.85 | 430,168 | -0.79(-3.08%) |
Dec 16, 2016 | 25.20 | 25.82 | 25.15 | 25.64 | 1,041,002 | +0.51(+2.03%) |
Dec 15, 2016 | 25.32 | 25.56 | 24.98 | 25.12 | 417,482 | -0.13(-0.51%) |
Dec 14, 2016 | 25.35 | 25.57 | 25.19 | 25.25 | 466,404 | -0.22(-0.88%) |
Dec 13, 2016 | 25.59 | 25.60 | 25.23 | 25.48 | 381,828 | -0.10(-0.37%) |
Dec 12, 2016 | 25.96 | 26.33 | 25.39 | 25.57 | 443,109 | -0.50(-1.93%) |
Dec 09, 2016 | 26.54 | 26.55 | 25.79 | 26.07 | 499,871 | -0.30(-1.15%) |
Dec 08, 2016 | 26.03 | 26.68 | 25.79 | 26.38 | 692,525 | +0.47(+1.82%) |
Dec 07, 2016 | 25.35 | 25.92 | 25.04 | 25.91 | 628,697 | +0.81(+3.21%) |
Dec 06, 2016 | 24.99 | 25.12 | 24.57 | 25.10 | 499,627 | +0.12(+0.48%) |
Dec 05, 2016 | 25.04 | 25.15 | 24.74 | 24.98 | 606,663 | +0.37(+1.49%) |
Dec 02, 2016 | 25.01 | 25.01 | 24.29 | 24.61 | 1,091,624 | -0.52(-2.07%) |
Dec 01, 2016 | 24.45 | 25.33 | 24.33 | 25.13 | 6,193,881 | +0.63(+2.57%) |
Nov 30, 2016 | 25.00 | 25.00 | 23.82 | 24.50 | 1,940,993 | +0.56(+2.33%) |
Nov 29, 2016 | 24.95 | 25.04 | 23.30 | 23.94 | 1,356,517 | -0.96(-3.85%) |
Nov 28, 2016 | 25.20 | 25.23 | 24.79 | 24.90 | 411,106 | -0.37(-1.45%) |
Nov 25, 2016 | 25.23 | 25.31 | 24.81 | 25.27 | 116,242 | +0.06(+0.22%) |
Nov 23, 2016 | 25.21 | 25.21 | 25.21 | 0 | +0.78(+3.20%) | |
Nov 22, 2016 | 24.24 | 24.47 | 23.90 | 24.43 | 292,681 | +0.30(+1.26%) |
Nov 21, 2016 | 23.70 | 24.21 | 23.58 | 24.13 | 282,655 | +0.49(+2.06%) |
Nov 18, 2016 | 23.98 | 24.03 | 23.49 | 23.64 | 676,212 | -0.26(-1.10%) |
Nov 17, 2016 | 23.76 | 24.38 | 23.76 | 23.90 | 308,136 | +0.12(+0.50%) |
Nov 16, 2016 | 23.38 | 23.79 | 23.03 | 23.78 | 505,997 | +0.30(+1.29%) |
Nov 15, 2016 | 22.35 | 23.65 | 22.32 | 23.48 | 820,461 | +1.10(+4.92%) |
Nov 14, 2016 | 22.35 | 22.67 | 22.04 | 22.38 | 1,163,705 | +0.84(+3.89%) |
Nov 11, 2016 | 21.45 | 21.95 | 21.24 | 21.54 | 354,217 | +0.10(+0.45%) |
Nov 10, 2016 | 22.11 | 22.27 | 21.41 | 21.44 | 594,031 | -0.48(-2.19%) |
Nov 09, 2016 | 21.24 | 22.00 | 21.15 | 21.92 | 408,220 | +0.30(+1.37%) |
Nov 08, 2016 | 21.39 | 21.72 | 21.06 | 21.63 | 471,254 | +0.22(+1.04%) |
Nov 07, 2016 | 21.19 | 21.54 | 21.04 | 21.40 | 619,051 | +0.35(+1.67%) |
Nov 04, 2016 | 21.12 | 21.16 | 20.81 | 21.05 | 844,381 | +0.02(+0.08%) |
Nov 03, 2016 | 21.44 | 22.24 | 20.88 | 21.04 | 2,846,763 | -0.65(-3.02%) |
Nov 02, 2016 | 21.28 | 22.43 | 21.20 | 21.69 | 2,378,011 | +0.84(+4.02%) |
Nov 01, 2016 | 21.49 | 22.48 | 20.85 | 20.85 | 755,071 | -0.51(-2.39%) |
Oct 31, 2016 | 21.27 | 21.44 | 21.13 | 21.36 | 584,587 | +0.18(+0.83%) |
Oct 28, 2016 | 21.32 | 21.61 | 21.13 | 21.19 | 440,148 | -0.13(-0.60%) |
Oct 27, 2016 | 21.56 | 21.88 | 21.27 | 21.32 | 261,697 | -0.23(-1.07%) |
Oct 26, 2016 | 22.56 | 22.56 | 21.45 | 21.55 | 477,901 | -1.14(-5.03%) |
Oct 25, 2016 | 23.60 | 23.63 | 22.54 | 22.69 | 524,634 | -1.08(-4.53%) |
Oct 24, 2016 | 23.43 | 23.82 | 23.39 | 23.77 | 267,275 | +0.56(+2.41%) |
Oct 21, 2016 | 22.67 | 23.37 | 22.63 | 23.21 | 187,040 | +0.42(+1.86%) |
Oct 20, 2016 | 23.28 | 23.28 | 22.77 | 22.79 | 236,884 | -0.51(-2.19%) |
Oct 19, 2016 | 23.12 | 23.47 | 22.87 | 23.30 | 159,297 | +0.23(+1.00%) |
Oct 18, 2016 | 23.34 | 23.34 | 23.00 | 23.06 | 89,248 | -0.04(-0.16%) |
Oct 17, 2016 | 22.64 | 23.16 | 22.57 | 23.10 | 231,789 | +0.43(+1.88%) |
Oct 14, 2016 | 22.61 | 22.91 | 22.49 | 22.67 | 172,947 | +0.23(+1.03%) |
Oct 13, 2016 | 22.30 | 22.67 | 22.29 | 22.44 | 210,390 | +0.07(+0.32%) |
Oct 12, 2016 | 22.16 | 22.61 | 22.06 | 22.37 | 241,481 | +0.17(+0.75%) |
Oct 11, 2016 | 22.65 | 22.65 | 22.11 | 22.20 | 139,251 | -0.43(-1.90%) |
Oct 10, 2016 | 22.31 | 22.67 | 22.00 | 22.63 | 80,206 | +0.50(+2.24%) |
Oct 07, 2016 | 22.35 | 22.38 | 22.00 | 22.14 | 128,353 | -0.21(-0.93%) |
Oct 06, 2016 | 22.55 | 22.56 | 22.15 | 22.35 | 166,893 | -0.32(-1.41%) |
Oct 05, 2016 | 23.34 | 23.34 | 22.51 | 22.67 | 231,036 | -0.65(-2.77%) |
Oct 04, 2016 | 23.43 | 23.43 | 23.06 | 23.31 | 290,341 | -0.10(-0.44%) |