Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.16 | 23.16 | 23.16 | 0 | -0.22(-0.95%) | |
Dec 29, 2016 | 23.07 | 23.46 | 23.05 | 23.38 | 28,944,982 | +0.43(+1.88%) |
Dec 28, 2016 | 22.72 | 23.06 | 22.71 | 22.95 | 18,113,474 | +0.35(+1.57%) |
Dec 27, 2016 | 22.59 | 22.66 | 22.46 | 22.60 | 11,019,700 | +0.18(+0.81%) |
Dec 23, 2016 | 22.41 | 22.41 | 22.41 | 0 | +0.58(+2.64%) | |
Dec 22, 2016 | 21.75 | 21.98 | 21.61 | 21.84 | 20,255,920 | +0.10(+0.45%) |
Dec 21, 2016 | 21.94 | 21.97 | 21.64 | 21.74 | 24,256,526 | +0.11(+0.53%) |
Dec 20, 2016 | 21.70 | 21.70 | 21.43 | 21.63 | 25,233,914 | +0.29(+1.35%) |
Dec 19, 2016 | 21.85 | 21.85 | 21.29 | 21.34 | 20,393,688 | -0.29(-1.33%) |
Dec 16, 2016 | 21.84 | 22.02 | 21.56 | 21.63 | 33,387,316 | -0.23(-1.07%) |
Dec 15, 2016 | 21.61 | 21.95 | 21.45 | 21.86 | 39,183,728 | +0.25(+1.17%) |
Dec 14, 2016 | 22.41 | 22.50 | 21.52 | 21.61 | 41,692,932 | -0.84(-3.73%) |
Dec 13, 2016 | 22.48 | 22.66 | 22.23 | 22.44 | 18,423,474 | +0.20(+0.89%) |
Dec 12, 2016 | 22.45 | 22.56 | 22.16 | 22.24 | 20,888,632 | -0.27(-1.19%) |
Dec 09, 2016 | 22.57 | 22.85 | 22.47 | 22.51 | 24,055,626 | -0.13(-0.58%) |
Dec 08, 2016 | 22.65 | 22.76 | 22.45 | 22.64 | 26,176,704 | -0.19(-0.81%) |
Dec 07, 2016 | 22.65 | 22.86 | 22.46 | 22.83 | 25,692,886 | +0.41(+1.84%) |
Dec 06, 2016 | 21.91 | 22.62 | 21.88 | 22.41 | 24,999,894 | +0.38(+1.74%) |
Dec 05, 2016 | 21.80 | 22.08 | 21.80 | 22.03 | 19,938,300 | +0.30(+1.39%) |
Dec 02, 2016 | 21.61 | 22.00 | 21.56 | 21.73 | 31,408,710 | +0.14(+0.64%) |
Dec 01, 2016 | 22.41 | 22.44 | 21.51 | 21.59 | 58,656,252 | -1.38(-6.00%) |
Nov 30, 2016 | 23.20 | 23.40 | 22.84 | 22.97 | 34,015,180 | +0.20(+0.87%) |
Nov 29, 2016 | 22.98 | 23.08 | 22.62 | 22.77 | 19,718,456 | -0.49(-2.09%) |
Nov 28, 2016 | 22.89 | 23.47 | 22.78 | 23.26 | 25,861,792 | +0.58(+2.57%) |
Nov 25, 2016 | 22.67 | 22.85 | 22.57 | 22.68 | 19,345,552 | -0.51(-2.22%) |
Nov 23, 2016 | 23.19 | 23.19 | 23.19 | 0 | -0.25(-1.05%) | |
Nov 22, 2016 | 23.63 | 23.66 | 23.09 | 23.44 | 25,693,418 | +0.29(+1.24%) |
Nov 21, 2016 | 22.88 | 23.21 | 22.88 | 23.15 | 27,044,504 | +0.80(+3.56%) |
Nov 18, 2016 | 22.54 | 22.64 | 22.22 | 22.35 | 30,848,246 | +0.14(+0.65%) |
Nov 17, 2016 | 22.54 | 22.76 | 22.10 | 22.21 | 48,340,260 | -0.47(-2.09%) |
Nov 16, 2016 | 22.41 | 22.72 | 22.28 | 22.68 | 34,872,308 | -0.27(-1.19%) |
Nov 15, 2016 | 22.53 | 22.98 | 22.44 | 22.96 | 40,210,076 | +0.75(+3.37%) |
Nov 14, 2016 | 21.93 | 22.27 | 21.43 | 22.21 | 43,173,172 | -0.08(-0.37%) |
Nov 11, 2016 | 22.26 | 22.56 | 21.40 | 22.29 | 86,260,520 | -0.65(-2.84%) |
Nov 10, 2016 | 23.67 | 23.91 | 22.73 | 22.94 | 95,947,248 | -1.96(-7.88%) |
Nov 09, 2016 | 25.47 | 24.76 | 24.90 | 51,257,432 | -0.84(-3.28%) | |
Nov 08, 2016 | 25.30 | 25.98 | 25.14 | 25.75 | 31,363,012 | +0.19(+0.72%) |
Nov 07, 2016 | 25.21 | 25.56 | 25.15 | 25.56 | 42,639,460 | +1.31(+5.40%) |
Nov 04, 2016 | 24.37 | 24.77 | 24.13 | 24.25 | 29,952,940 | -0.10(-0.42%) |
Nov 03, 2016 | 24.83 | 25.08 | 24.30 | 24.36 | 40,600,244 | -0.22(-0.89%) |
Nov 02, 2016 | 24.76 | 24.97 | 24.29 | 24.58 | 34,132,152 | -0.44(-1.76%) |
Nov 01, 2016 | 25.81 | 25.86 | 24.72 | 25.01 | 46,681,084 | -0.88(-3.42%) |
Oct 31, 2016 | 26.01 | 26.12 | 25.81 | 25.90 | 24,128,130 | +0.25(+0.99%) |
Oct 28, 2016 | 25.80 | 25.99 | 25.41 | 25.65 | 33,219,476 | -0.26(-1.01%) |
Oct 27, 2016 | 26.21 | 26.29 | 25.89 | 25.91 | 28,310,556 | -0.05(-0.18%) |
Oct 26, 2016 | 26.17 | 25.69 | 25.95 | 29,778,566 | -0.24(-0.92%) | |
Oct 25, 2016 | 25.99 | 26.30 | 25.78 | 26.19 | 18,554,110 | +0.08(+0.29%) |
Oct 24, 2016 | 26.36 | 26.41 | 26.08 | 26.12 | 22,763,884 | +0.21(+0.82%) |
Oct 21, 2016 | 25.65 | 26.01 | 25.63 | 25.91 | 23,994,608 | -0.01(-0.03%) |
Oct 20, 2016 | 25.48 | 26.02 | 25.41 | 25.91 | 26,163,608 | +0.35(+1.37%) |
Oct 19, 2016 | 25.73 | 25.84 | 25.49 | 25.56 | 36,098,372 | -0.06(-0.24%) |
Oct 18, 2016 | 25.36 | 25.71 | 25.16 | 25.62 | 34,766,972 | +0.61(+2.44%) |
Oct 17, 2016 | 24.76 | 25.07 | 24.68 | 25.01 | 33,198,046 | +0.29(+1.17%) |
Oct 14, 2016 | 24.86 | 25.03 | 24.63 | 24.73 | 28,714,204 | +0.15(+0.61%) |
Oct 13, 2016 | 24.16 | 24.65 | 23.99 | 24.58 | 25,389,580 | +0.26(+1.07%) |
Oct 12, 2016 | 24.34 | 24.53 | 24.16 | 24.31 | 10,850,393 | -0.09(-0.37%) |
Oct 11, 2016 | 24.49 | 24.54 | 24.25 | 24.40 | 28,060,004 | -0.20(-0.81%) |
Oct 10, 2016 | 24.55 | 24.65 | 24.42 | 24.60 | 23,569,916 | +0.28(+1.16%) |
Oct 07, 2016 | 24.40 | 24.47 | 23.91 | 24.32 | 27,261,144 | +0.22(+0.91%) |
Oct 06, 2016 | 23.81 | 24.17 | 23.75 | 24.10 | 14,157,756 | +0.15(+0.63%) |
Oct 05, 2016 | 23.75 | 24.04 | 23.64 | 23.95 | 35,435,828 | +0.60(+2.59%) |
Oct 04, 2016 | 23.70 | 23.78 | 23.21 | 23.35 | 27,529,092 | -0.43(-1.79%) |