Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.21 | 25.21 | 25.21 | 0 | -0.01(-0.02%) | |
Dec 29, 2016 | 25.34 | 25.48 | 25.04 | 25.22 | 318,518 | -0.06(-0.24%) |
Dec 28, 2016 | 25.70 | 25.72 | 25.23 | 25.28 | 472,546 | -0.33(-1.29%) |
Dec 27, 2016 | 25.48 | 25.67 | 25.33 | 25.61 | 352,353 | +0.12(+0.48%) |
Dec 23, 2016 | 25.49 | 25.49 | 25.49 | 0 | -0.10(-0.39%) | |
Dec 22, 2016 | 25.31 | 25.60 | 25.22 | 25.59 | 653,757 | +0.28(+1.12%) |
Dec 21, 2016 | 25.55 | 25.72 | 25.29 | 25.30 | 619,968 | -0.18(-0.70%) |
Dec 20, 2016 | 25.63 | 25.79 | 25.35 | 25.48 | 607,365 | -0.04(-0.17%) |
Dec 19, 2016 | 25.24 | 25.54 | 25.17 | 25.53 | 539,003 | +0.33(+1.30%) |
Dec 16, 2016 | 25.44 | 25.58 | 25.18 | 25.20 | 2,067,619 | -0.32(-1.24%) |
Dec 15, 2016 | 25.26 | 25.58 | 25.00 | 25.51 | 1,395,843 | +0.15(+0.59%) |
Dec 14, 2016 | 25.49 | 25.73 | 25.33 | 25.37 | 807,435 | -0.19(-0.76%) |
Dec 13, 2016 | 25.72 | 25.73 | 25.42 | 25.56 | 609,672 | -0.03(-0.12%) |
Dec 12, 2016 | 25.71 | 25.77 | 25.45 | 25.59 | 561,375 | -0.09(-0.34%) |
Dec 09, 2016 | 25.51 | 25.72 | 25.43 | 25.68 | 496,500 | +0.10(+0.40%) |
Dec 08, 2016 | 25.50 | 25.64 | 25.35 | 25.57 | 647,736 | +0.07(+0.26%) |
Dec 07, 2016 | 25.18 | 25.55 | 25.06 | 25.51 | 723,991 | +0.27(+1.07%) |
Dec 06, 2016 | 24.96 | 25.30 | 24.95 | 25.24 | 641,859 | +0.21(+0.82%) |
Dec 05, 2016 | 24.82 | 25.09 | 24.82 | 25.03 | 829,075 | +0.25(+1.00%) |
Dec 02, 2016 | 24.86 | 25.00 | 24.69 | 24.78 | 868,401 | -0.12(-0.50%) |
Dec 01, 2016 | 24.82 | 25.18 | 24.61 | 24.91 | 1,852,207 | +0.26(+1.06%) |
Nov 30, 2016 | 24.83 | 25.04 | 24.63 | 24.65 | 956,888 | -0.02(-0.09%) |
Nov 29, 2016 | 24.61 | 24.72 | 24.50 | 24.67 | 770,373 | -0.19(-0.78%) |
Nov 28, 2016 | 25.18 | 25.18 | 24.83 | 24.86 | 640,340 | -0.31(-1.23%) |
Nov 25, 2016 | 24.97 | 25.18 | 24.93 | 25.17 | 189,065 | +0.16(+0.66%) |
Nov 23, 2016 | 25.01 | 25.01 | 25.01 | 0 | +0.20(+0.82%) | |
Nov 22, 2016 | 24.62 | 24.87 | 24.33 | 24.80 | 763,891 | +0.31(+1.26%) |
Nov 21, 2016 | 24.66 | 24.82 | 24.46 | 24.49 | 650,544 | -0.04(-0.16%) |
Nov 18, 2016 | 24.54 | 24.64 | 24.46 | 24.53 | 327,229 | -0.05(-0.22%) |
Nov 17, 2016 | 24.76 | 24.97 | 24.56 | 24.59 | 676,966 | -0.11(-0.43%) |
Nov 16, 2016 | 24.82 | 24.89 | 24.49 | 24.69 | 608,172 | -0.25(-0.99%) |
Nov 15, 2016 | 24.67 | 24.96 | 24.47 | 24.94 | 1,499,833 | +0.23(+0.93%) |
Nov 14, 2016 | 24.24 | 24.72 | 24.22 | 24.71 | 1,029,577 | +0.56(+2.34%) |
Nov 11, 2016 | 23.92 | 24.17 | 23.85 | 24.15 | 882,998 | +0.12(+0.49%) |
Nov 10, 2016 | 23.87 | 24.14 | 23.81 | 24.03 | 1,092,907 | +0.26(+1.09%) |
Nov 09, 2016 | 22.96 | 23.79 | 22.96 | 23.77 | 742,629 | +0.62(+2.70%) |
Nov 08, 2016 | 22.99 | 23.30 | 22.95 | 23.14 | 536,112 | -0.01(-0.05%) |
Nov 07, 2016 | 23.15 | 23.26 | 23.00 | 23.16 | 685,756 | +0.36(+1.60%) |
Nov 04, 2016 | 22.59 | 23.00 | 22.34 | 22.79 | 1,156,905 | +0.18(+0.80%) |
Nov 03, 2016 | 22.64 | 22.80 | 22.27 | 22.61 | 719,937 | +0.00(+0.00%) |
Nov 02, 2016 | 22.65 | 22.84 | 22.59 | 22.61 | 809,558 | -0.09(-0.41%) |
Nov 01, 2016 | 22.83 | 22.83 | 22.51 | 22.70 | 1,136,504 | -0.02(-0.09%) |
Oct 31, 2016 | 22.72 | 22.86 | 22.65 | 22.73 | 919,015 | +0.09(+0.39%) |
Oct 28, 2016 | 22.64 | 22.87 | 22.56 | 22.64 | 876,450 | -0.03(-0.15%) |
Oct 27, 2016 | 22.77 | 22.77 | 22.53 | 22.67 | 692,453 | -0.10(-0.43%) |
Oct 26, 2016 | 22.54 | 23.00 | 22.11 | 22.77 | 1,117,701 | +0.00(+0.01%) |
Oct 25, 2016 | 22.98 | 23.04 | 22.72 | 22.77 | 843,979 | -0.23(-1.02%) |
Oct 24, 2016 | 23.51 | 23.58 | 22.87 | 23.00 | 1,335,084 | -0.21(-0.89%) |
Oct 21, 2016 | 22.83 | 23.32 | 22.71 | 23.21 | 1,717,081 | +0.10(+0.43%) |
Oct 20, 2016 | 22.53 | 23.96 | 22.33 | 23.11 | 4,070,689 | +1.12(+5.09%) |
Oct 19, 2016 | 21.75 | 22.10 | 21.65 | 21.99 | 874,386 | +0.33(+1.51%) |
Oct 18, 2016 | 22.01 | 22.48 | 21.65 | 21.66 | 915,311 | -0.16(-0.75%) |
Oct 17, 2016 | 21.64 | 21.90 | 21.58 | 21.82 | 1,176,990 | +0.15(+0.70%) |
Oct 14, 2016 | 21.72 | 21.81 | 21.57 | 21.67 | 650,679 | +0.10(+0.46%) |
Oct 13, 2016 | 21.14 | 21.62 | 21.04 | 21.57 | 1,061,867 | +0.31(+1.46%) |
Oct 12, 2016 | 21.21 | 21.29 | 21.06 | 21.26 | 1,227,995 | +0.09(+0.43%) |
Oct 11, 2016 | 21.52 | 21.52 | 21.07 | 21.17 | 730,921 | -0.52(-2.41%) |
Oct 10, 2016 | 21.93 | 22.04 | 21.66 | 21.69 | 668,307 | -0.09(-0.40%) |
Oct 07, 2016 | 22.60 | 22.64 | 21.69 | 21.78 | 1,218,809 | -0.88(-3.87%) |
Oct 06, 2016 | 22.65 | 22.72 | 22.37 | 22.66 | 659,445 | -0.13(-0.56%) |
Oct 05, 2016 | 22.39 | 22.81 | 22.16 | 22.78 | 1,241,164 | +0.57(+2.56%) |
Oct 04, 2016 | 22.35 | 22.49 | 22.15 | 22.21 | 1,029,029 | -0.09(-0.42%) |