Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.53 | 24.53 | 24.53 | 0 | -0.06(-0.24%) | |
Dec 29, 2016 | 24.41 | 24.71 | 24.39 | 24.59 | 2,429,917 | +0.20(+0.80%) |
Dec 28, 2016 | 24.56 | 24.70 | 24.33 | 24.40 | 1,916,048 | -0.29(-1.19%) |
Dec 27, 2016 | 24.61 | 24.80 | 24.51 | 24.69 | 1,738,310 | +0.09(+0.37%) |
Dec 23, 2016 | 24.60 | 24.60 | 24.60 | 0 | -0.11(-0.43%) | |
Dec 22, 2016 | 24.68 | 24.81 | 24.56 | 24.71 | 2,177,762 | +0.08(+0.34%) |
Dec 21, 2016 | 24.70 | 24.74 | 24.57 | 24.62 | 3,164,142 | -0.06(-0.24%) |
Dec 20, 2016 | 24.60 | 24.77 | 24.54 | 24.68 | 3,337,792 | +0.16(+0.64%) |
Dec 19, 2016 | 24.56 | 24.65 | 24.44 | 24.53 | 1,663,665 | -0.11(-0.43%) |
Dec 16, 2016 | 24.75 | 24.85 | 24.48 | 24.63 | 2,926,645 | +0.01(+0.06%) |
Dec 15, 2016 | 24.08 | 24.66 | 24.08 | 24.62 | 2,603,727 | +0.30(+1.23%) |
Dec 14, 2016 | 25.07 | 25.10 | 24.32 | 24.32 | 5,699,395 | -0.68(-2.73%) |
Dec 13, 2016 | 24.68 | 25.14 | 24.54 | 25.00 | 4,770,556 | +0.56(+2.30%) |
Dec 12, 2016 | 25.14 | 25.36 | 24.41 | 24.44 | 6,612,571 | -0.05(-0.18%) |
Dec 09, 2016 | 24.54 | 24.62 | 24.40 | 24.48 | 2,742,005 | +0.11(+0.43%) |
Dec 08, 2016 | 24.54 | 24.66 | 24.14 | 24.38 | 3,744,863 | -0.02(-0.06%) |
Dec 07, 2016 | 24.16 | 24.44 | 24.16 | 24.39 | 3,162,822 | +0.11(+0.46%) |
Dec 06, 2016 | 24.13 | 24.43 | 24.02 | 24.28 | 3,941,098 | -0.08(-0.34%) |
Dec 05, 2016 | 24.40 | 24.53 | 24.14 | 24.36 | 3,683,814 | +0.17(+0.71%) |
Dec 02, 2016 | 24.20 | 24.36 | 23.88 | 24.19 | 3,536,443 | -0.05(-0.22%) |
Dec 01, 2016 | 24.43 | 24.94 | 24.20 | 24.24 | 5,915,630 | +0.33(+1.38%) |
Nov 30, 2016 | 23.64 | 24.33 | 23.53 | 23.91 | 8,127,222 | +1.38(+6.13%) |
Nov 29, 2016 | 22.72 | 22.72 | 22.20 | 22.53 | 4,537,456 | -0.53(-2.31%) |
Nov 28, 2016 | 23.66 | 23.66 | 23.02 | 23.06 | 3,300,305 | -0.34(-1.44%) |
Nov 25, 2016 | 23.47 | 23.61 | 23.28 | 23.40 | 1,674,891 | -0.26(-1.11%) |
Nov 23, 2016 | 23.66 | 23.66 | 23.66 | 0 | -0.13(-0.54%) | |
Nov 22, 2016 | 24.01 | 24.16 | 23.61 | 23.79 | 3,210,650 | -0.11(-0.44%) |
Nov 21, 2016 | 23.62 | 23.96 | 23.55 | 23.89 | 3,759,988 | +0.68(+2.91%) |
Nov 18, 2016 | 22.92 | 23.46 | 22.84 | 23.22 | 5,689,280 | +0.30(+1.31%) |
Nov 17, 2016 | 23.04 | 23.62 | 22.87 | 22.92 | 6,488,472 | +0.02(+0.10%) |
Nov 16, 2016 | 22.92 | 22.93 | 22.50 | 22.90 | 5,892,883 | -0.17(-0.72%) |
Nov 15, 2016 | 22.27 | 23.12 | 22.23 | 23.06 | 7,812,056 | +1.06(+4.81%) |
Nov 14, 2016 | 21.78 | 22.04 | 21.70 | 22.00 | 4,360,871 | +0.11(+0.51%) |
Nov 11, 2016 | 22.14 | 22.18 | 21.62 | 21.89 | 4,215,970 | -0.41(-1.85%) |
Nov 10, 2016 | 22.65 | 22.74 | 22.27 | 22.30 | 6,932,179 | -0.57(-2.49%) |
Nov 09, 2016 | 22.25 | 23.09 | 22.25 | 22.87 | 5,249,646 | +0.23(+0.99%) |
Nov 08, 2016 | 22.44 | 22.90 | 22.29 | 22.65 | 4,569,284 | +0.14(+0.60%) |
Nov 07, 2016 | 22.27 | 22.65 | 22.18 | 22.51 | 4,054,570 | +0.62(+2.81%) |
Nov 04, 2016 | 22.03 | 22.26 | 21.80 | 21.90 | 4,578,728 | -0.28(-1.25%) |
Nov 03, 2016 | 22.37 | 22.47 | 22.08 | 22.18 | 3,331,664 | -0.10(-0.44%) |
Nov 02, 2016 | 22.40 | 22.64 | 22.15 | 22.27 | 4,980,624 | -0.23(-1.00%) |
Nov 01, 2016 | 22.48 | 22.69 | 22.27 | 22.50 | 5,080,538 | -0.03(-0.13%) |
Oct 31, 2016 | 23.00 | 23.02 | 22.47 | 22.53 | 4,604,965 | -0.62(-2.66%) |
Oct 28, 2016 | 23.33 | 23.53 | 23.01 | 23.14 | 7,988,159 | -0.23(-0.99%) |
Oct 27, 2016 | 22.66 | 23.65 | 22.66 | 23.38 | 10,213,469 | +1.25(+5.63%) |
Oct 26, 2016 | 21.76 | 22.15 | 21.64 | 22.13 | 7,186,334 | +0.22(+0.99%) |
Oct 25, 2016 | 22.06 | 22.36 | 21.91 | 21.91 | 5,365,620 | -0.15(-0.68%) |
Oct 24, 2016 | 22.09 | 22.15 | 21.85 | 22.06 | 5,394,050 | -0.02(-0.07%) |
Oct 21, 2016 | 21.91 | 22.21 | 21.73 | 22.08 | 5,135,193 | +0.05(+0.24%) |
Oct 20, 2016 | 21.78 | 22.22 | 21.69 | 22.03 | 3,602,518 | +0.03(+0.14%) |
Oct 19, 2016 | 21.80 | 22.34 | 21.79 | 22.00 | 4,950,920 | +0.29(+1.31%) |
Oct 18, 2016 | 21.66 | 21.76 | 21.52 | 21.71 | 3,485,698 | +0.23(+1.08%) |
Oct 17, 2016 | 21.32 | 21.52 | 21.25 | 21.48 | 3,326,622 | +0.14(+0.67%) |
Oct 14, 2016 | 21.55 | 21.71 | 21.34 | 21.34 | 5,037,395 | -0.03(-0.14%) |
Oct 13, 2016 | 20.89 | 21.48 | 20.77 | 21.37 | 4,042,003 | +0.30(+1.42%) |
Oct 12, 2016 | 21.13 | 21.13 | 20.89 | 21.07 | 2,123,413 | -0.14(-0.64%) |
Oct 11, 2016 | 21.16 | 21.25 | 21.09 | 21.20 | 4,708,749 | -0.11(-0.53%) |
Oct 10, 2016 | 21.04 | 21.49 | 21.03 | 21.31 | 4,198,333 | +0.48(+2.31%) |
Oct 07, 2016 | 20.97 | 21.04 | 20.56 | 20.83 | 5,030,342 | -0.13(-0.61%) |
Oct 06, 2016 | 20.96 | 21.08 | 20.81 | 20.96 | 3,182,854 | +0.07(+0.32%) |
Oct 05, 2016 | 20.89 | 21.06 | 20.85 | 20.89 | 3,942,272 | +0.20(+0.98%) |
Oct 04, 2016 | 20.73 | 20.93 | 20.49 | 20.69 | 3,304,129 | -0.08(-0.40%) |