Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.95 | 22.95 | 22.95 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 22.89 | 23.04 | 22.87 | 22.96 | 19,908,972 | +0.10(+0.43%) |
Dec 28, 2016 | 22.96 | 23.10 | 22.85 | 22.86 | 19,727,936 | -0.13(-0.55%) |
Dec 27, 2016 | 23.01 | 23.12 | 22.95 | 22.98 | 15,880,074 | +0.04(+0.15%) |
Dec 23, 2016 | 22.95 | 22.95 | 22.95 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 22.81 | 22.91 | 22.64 | 22.85 | 26,344,008 | -0.04(-0.19%) |
Dec 21, 2016 | 23.13 | 23.27 | 22.84 | 22.89 | 26,522,680 | -0.32(-1.37%) |
Dec 20, 2016 | 23.16 | 23.23 | 23.01 | 23.21 | 35,486,456 | +0.01(+0.06%) |
Dec 19, 2016 | 23.15 | 23.29 | 23.12 | 23.20 | 35,284,044 | -0.01(-0.03%) |
Dec 16, 2016 | 23.23 | 23.27 | 22.98 | 23.20 | 53,195,692 | +0.06(+0.27%) |
Dec 15, 2016 | 23.05 | 23.28 | 23.03 | 23.14 | 29,547,942 | -0.05(-0.21%) |
Dec 14, 2016 | 23.26 | 23.53 | 23.06 | 23.19 | 51,390,404 | -0.01(-0.03%) |
Dec 13, 2016 | 23.18 | 23.23 | 23.01 | 23.20 | 40,034,280 | +0.30(+1.33%) |
Dec 12, 2016 | 22.40 | 23.07 | 22.37 | 22.89 | 45,651,916 | +0.49(+2.21%) |
Dec 09, 2016 | 21.98 | 22.55 | 21.97 | 22.40 | 41,541,124 | +0.54(+2.46%) |
Dec 08, 2016 | 21.79 | 21.97 | 21.56 | 21.86 | 50,213,212 | -0.18(-0.80%) |
Dec 07, 2016 | 22.14 | 22.14 | 21.62 | 22.04 | 62,320,764 | -0.26(-1.17%) |
Dec 06, 2016 | 22.36 | 22.40 | 22.21 | 22.30 | 25,059,234 | -0.02(-0.09%) |
Dec 05, 2016 | 22.43 | 22.44 | 22.18 | 22.32 | 27,239,910 | -0.03(-0.13%) |
Dec 02, 2016 | 22.28 | 22.42 | 22.16 | 22.35 | 26,902,362 | +0.12(+0.54%) |
Dec 01, 2016 | 22.79 | 22.79 | 22.19 | 22.23 | 43,318,168 | -0.48(-2.12%) |
Nov 30, 2016 | 22.60 | 22.87 | 22.43 | 22.71 | 54,514,636 | +0.16(+0.69%) |
Nov 29, 2016 | 22.50 | 22.59 | 22.33 | 22.55 | 30,630,256 | +0.27(+1.20%) |
Nov 28, 2016 | 22.39 | 22.49 | 22.26 | 22.28 | 25,070,778 | -0.11(-0.47%) |
Nov 25, 2016 | 22.33 | 22.43 | 22.29 | 22.39 | 14,794,369 | +0.19(+0.86%) |
Nov 23, 2016 | 22.20 | 22.20 | 22.20 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.56 | 22.60 | 21.94 | 22.14 | 37,413,320 | -0.17(-0.76%) |
Nov 21, 2016 | 22.26 | 22.39 | 22.25 | 22.31 | 30,918,714 | +0.06(+0.29%) |
Nov 18, 2016 | 22.57 | 22.57 | 22.21 | 22.24 | 34,189,312 | -0.18(-0.79%) |
Nov 17, 2016 | 22.62 | 22.69 | 22.38 | 22.42 | 36,927,228 | -0.16(-0.72%) |
Nov 16, 2016 | 22.75 | 22.84 | 22.56 | 22.58 | 32,043,762 | -0.19(-0.84%) |
Nov 15, 2016 | 23.15 | 23.15 | 22.52 | 22.77 | 41,913,012 | -0.11(-0.46%) |
Nov 14, 2016 | 23.21 | 23.25 | 22.70 | 22.88 | 43,210,060 | -0.15(-0.64%) |
Nov 11, 2016 | 23.47 | 23.56 | 22.74 | 23.03 | 50,673,884 | -0.64(-2.69%) |
Nov 10, 2016 | 23.54 | 23.90 | 23.21 | 23.66 | 95,208,248 | +0.97(+4.26%) |
Nov 09, 2016 | 23.32 | 23.58 | 22.26 | 22.69 | 168,018,672 | +1.50(+7.07%) |
Nov 08, 2016 | 21.29 | 21.51 | 21.17 | 21.20 | 50,111,812 | -0.06(-0.27%) |
Nov 07, 2016 | 21.15 | 21.30 | 21.04 | 21.25 | 44,105,332 | +0.27(+1.27%) |
Nov 04, 2016 | 20.92 | 21.25 | 20.92 | 20.99 | 50,070,968 | +0.08(+0.37%) |
Nov 03, 2016 | 21.48 | 21.48 | 20.87 | 20.91 | 51,929,924 | -0.52(-2.42%) |
Nov 02, 2016 | 21.68 | 21.71 | 21.24 | 21.43 | 51,569,868 | -0.31(-1.42%) |
Nov 01, 2016 | 21.64 | 22.19 | 21.51 | 21.74 | 77,690,568 | -0.45(-2.02%) |
Oct 31, 2016 | 22.41 | 22.41 | 22.11 | 22.18 | 51,375,756 | -0.15(-0.69%) |
Oct 28, 2016 | 22.75 | 22.78 | 22.30 | 22.34 | 40,751,580 | -0.38(-1.69%) |
Oct 27, 2016 | 22.79 | 22.95 | 22.65 | 22.72 | 26,091,446 | +0.06(+0.25%) |
Oct 26, 2016 | 22.58 | 22.81 | 22.49 | 22.67 | 24,447,330 | +0.08(+0.37%) |
Oct 25, 2016 | 22.40 | 22.65 | 22.38 | 22.58 | 27,639,850 | +0.11(+0.47%) |
Oct 24, 2016 | 22.60 | 22.64 | 22.42 | 22.48 | 27,997,246 | -0.04(-0.16%) |
Oct 21, 2016 | 22.68 | 22.70 | 22.51 | 22.51 | 26,923,560 | -0.25(-1.11%) |
Oct 20, 2016 | 22.73 | 22.90 | 22.73 | 22.76 | 27,577,394 | -0.04(-0.18%) |
Oct 19, 2016 | 22.91 | 22.98 | 22.73 | 22.81 | 23,390,586 | -0.06(-0.28%) |
Oct 18, 2016 | 22.90 | 22.99 | 22.81 | 22.87 | 21,189,574 | +0.13(+0.58%) |
Oct 17, 2016 | 22.79 | 22.88 | 22.72 | 22.74 | 24,191,186 | -0.11(-0.49%) |
Oct 14, 2016 | 22.90 | 23.02 | 22.85 | 22.85 | 22,255,532 | -0.07(-0.31%) |
Oct 13, 2016 | 22.79 | 23.02 | 22.75 | 22.92 | 34,566,564 | -0.22(-0.94%) |
Oct 12, 2016 | 23.18 | 23.26 | 23.04 | 23.13 | 21,639,852 | -0.04(-0.18%) |
Oct 11, 2016 | 23.48 | 23.48 | 23.04 | 23.18 | 24,773,474 | -0.34(-1.43%) |
Oct 10, 2016 | 23.54 | 23.67 | 23.48 | 23.51 | 23,419,130 | +0.04(+0.15%) |
Oct 07, 2016 | 23.58 | 23.79 | 23.38 | 23.48 | 21,183,972 | -0.06(-0.27%) |
Oct 06, 2016 | 23.63 | 23.65 | 23.41 | 23.54 | 22,797,650 | -0.17(-0.74%) |
Oct 05, 2016 | 23.60 | 23.77 | 23.56 | 23.72 | 19,934,100 | +0.13(+0.53%) |
Oct 04, 2016 | 23.51 | 23.72 | 23.44 | 23.59 | 29,877,036 | +0.03(+0.12%) |