Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.31(-1.30%) | |
Dec 29, 2016 | 23.74 | 23.88 | 23.60 | 23.86 | 6,500,419 | +0.01(+0.03%) |
Dec 28, 2016 | 23.96 | 24.01 | 23.78 | 23.85 | 4,472,858 | +0.02(+0.07%) |
Dec 27, 2016 | 23.75 | 23.94 | 23.75 | 23.83 | 3,764,331 | +0.04(+0.17%) |
Dec 23, 2016 | 23.79 | 23.79 | 23.79 | 0 | +0.25(+1.08%) | |
Dec 22, 2016 | 23.74 | 23.75 | 23.34 | 23.54 | 9,102,701 | -0.33(-1.37%) |
Dec 21, 2016 | 23.94 | 23.98 | 23.68 | 23.87 | 7,652,547 | -0.14(-0.58%) |
Dec 20, 2016 | 24.04 | 24.21 | 23.87 | 24.01 | 6,801,822 | +0.03(+0.14%) |
Dec 19, 2016 | 24.15 | 24.19 | 23.89 | 23.97 | 7,517,599 | -0.17(-0.71%) |
Dec 16, 2016 | 24.61 | 24.64 | 24.07 | 24.14 | 8,134,328 | -0.56(-2.25%) |
Dec 15, 2016 | 24.70 | 24.81 | 24.59 | 24.70 | 6,194,484 | +0.24(+0.97%) |
Dec 14, 2016 | 24.78 | 24.89 | 24.45 | 24.46 | 7,458,246 | -0.40(-1.61%) |
Dec 13, 2016 | 24.62 | 25.09 | 24.59 | 24.87 | 7,152,221 | +0.38(+1.54%) |
Dec 12, 2016 | 24.55 | 24.55 | 24.27 | 24.49 | 4,185,556 | -0.18(-0.73%) |
Dec 09, 2016 | 24.83 | 25.09 | 24.54 | 24.67 | 5,356,903 | +0.07(+0.27%) |
Dec 08, 2016 | 24.79 | 24.79 | 24.46 | 24.60 | 4,985,650 | +0.09(+0.37%) |
Dec 07, 2016 | 24.14 | 24.52 | 23.96 | 24.51 | 4,763,615 | +0.34(+1.42%) |
Dec 06, 2016 | 24.01 | 24.25 | 23.92 | 24.17 | 5,294,453 | +0.40(+1.69%) |
Dec 05, 2016 | 23.70 | 23.99 | 23.65 | 23.77 | 4,810,984 | +0.13(+0.55%) |
Dec 02, 2016 | 23.36 | 23.64 | 23.25 | 23.64 | 6,344,041 | +0.25(+1.09%) |
Dec 01, 2016 | 24.16 | 24.18 | 23.21 | 23.38 | 15,261,842 | -0.93(-3.84%) |
Nov 30, 2016 | 24.20 | 24.42 | 24.08 | 24.32 | 7,818,445 | +0.11(+0.47%) |
Nov 29, 2016 | 24.23 | 24.37 | 23.87 | 24.20 | 11,299,683 | -0.09(-0.37%) |
Nov 28, 2016 | 24.33 | 24.52 | 24.19 | 24.29 | 6,508,325 | +0.00(+0.00%) |
Nov 25, 2016 | 24.37 | 24.41 | 24.25 | 24.29 | 2,566,252 | -0.19(-0.77%) |
Nov 23, 2016 | 24.48 | 24.48 | 24.48 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 24.55 | 24.69 | 24.38 | 24.50 | 10,912,586 | +0.21(+0.88%) |
Nov 21, 2016 | 24.24 | 24.36 | 24.13 | 24.28 | 5,466,490 | +0.15(+0.61%) |
Nov 18, 2016 | 24.10 | 24.22 | 23.91 | 24.14 | 6,271,704 | +0.00(+0.00%) |
Nov 17, 2016 | 24.57 | 24.59 | 24.04 | 24.14 | 8,626,356 | -0.32(-1.31%) |
Nov 16, 2016 | 23.82 | 24.49 | 23.82 | 24.46 | 10,748,527 | +0.54(+2.26%) |
Nov 15, 2016 | 24.01 | 24.11 | 23.57 | 23.92 | 13,596,555 | +0.29(+1.21%) |
Nov 14, 2016 | 23.98 | 24.24 | 23.60 | 23.63 | 10,421,408 | -0.88(-3.61%) |
Nov 11, 2016 | 23.80 | 24.64 | 23.55 | 24.51 | 9,165,641 | +0.40(+1.66%) |
Nov 10, 2016 | 25.02 | 25.02 | 24.05 | 24.11 | 12,337,207 | -0.94(-3.76%) |
Nov 09, 2016 | 25.09 | 25.38 | 24.82 | 25.05 | 10,982,745 | -0.61(-2.39%) |
Nov 08, 2016 | 25.55 | 25.80 | 25.40 | 25.67 | 4,978,113 | -0.01(-0.03%) |
Nov 07, 2016 | 25.16 | 25.70 | 25.13 | 25.68 | 4,861,679 | +0.91(+3.67%) |
Nov 04, 2016 | 24.74 | 24.94 | 24.59 | 24.77 | 5,411,263 | -0.03(-0.13%) |
Nov 03, 2016 | 24.86 | 24.98 | 24.72 | 24.80 | 5,971,570 | -0.09(-0.36%) |
Nov 02, 2016 | 25.12 | 25.17 | 24.77 | 24.89 | 6,440,284 | -0.26(-1.04%) |
Nov 01, 2016 | 25.49 | 25.55 | 24.96 | 25.15 | 7,100,850 | -0.32(-1.25%) |
Oct 31, 2016 | 25.33 | 25.50 | 25.26 | 25.47 | 3,922,166 | +0.27(+1.07%) |
Oct 28, 2016 | 25.34 | 25.47 | 25.19 | 25.20 | 6,362,385 | +0.00(+0.00%) |
Oct 27, 2016 | 25.59 | 25.60 | 25.18 | 25.20 | 7,622,887 | -0.36(-1.41%) |
Oct 26, 2016 | 25.54 | 25.74 | 25.45 | 25.56 | 5,032,305 | -0.28(-1.08%) |
Oct 25, 2016 | 25.72 | 25.89 | 25.70 | 25.84 | 3,925,072 | +0.11(+0.45%) |
Oct 24, 2016 | 25.50 | 25.73 | 25.45 | 25.73 | 4,601,805 | +0.27(+1.06%) |
Oct 21, 2016 | 25.32 | 25.50 | 25.19 | 25.45 | 4,660,576 | +0.02(+0.06%) |
Oct 20, 2016 | 25.33 | 25.51 | 25.23 | 25.44 | 8,949,557 | +0.07(+0.26%) |
Oct 19, 2016 | 25.35 | 25.42 | 25.11 | 25.37 | 8,212,208 | +0.10(+0.39%) |
Oct 18, 2016 | 25.32 | 25.37 | 25.14 | 25.27 | 6,700,143 | +0.24(+0.95%) |
Oct 17, 2016 | 25.00 | 25.19 | 24.88 | 25.04 | 9,277,590 | -0.07(-0.29%) |
Oct 14, 2016 | 25.44 | 25.61 | 25.04 | 25.11 | 11,993,638 | +0.11(+0.43%) |
Oct 13, 2016 | 25.33 | 25.33 | 24.18 | 25.00 | 21,151,088 | -0.67(-2.62%) |
Oct 12, 2016 | 25.31 | 25.72 | 25.14 | 25.68 | 11,705,538 | +0.51(+2.02%) |
Oct 11, 2016 | 25.38 | 25.38 | 24.99 | 25.17 | 12,402,252 | -0.45(-1.76%) |
Oct 10, 2016 | 25.54 | 25.78 | 25.52 | 25.62 | 9,536,567 | +0.08(+0.32%) |
Oct 07, 2016 | 25.29 | 25.56 | 25.10 | 25.54 | 7,024,957 | +0.34(+1.33%) |
Oct 06, 2016 | 25.14 | 25.23 | 24.88 | 25.20 | 5,005,912 | +0.20(+0.79%) |
Oct 05, 2016 | 25.12 | 25.15 | 24.98 | 25.00 | 7,576,223 | +0.11(+0.46%) |
Oct 04, 2016 | 25.24 | 25.32 | 24.87 | 24.89 | 6,232,901 | -0.27(-1.07%) |