Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.98 | 24.98 | 24.98 | 0 | +0.47(+1.92%) | |
Dec 29, 2016 | 24.52 | 24.66 | 24.28 | 24.51 | 3,247,343 | +0.10(+0.41%) |
Dec 28, 2016 | 24.59 | 24.61 | 24.26 | 24.41 | 4,120,093 | -0.16(-0.65%) |
Dec 27, 2016 | 24.50 | 24.73 | 24.36 | 24.57 | 2,663,093 | +0.01(+0.04%) |
Dec 23, 2016 | 24.56 | 24.56 | 24.56 | 0 | +0.02(+0.08%) | |
Dec 22, 2016 | 25.12 | 25.14 | 24.44 | 24.54 | 5,727,386 | -0.84(-3.31%) |
Dec 21, 2016 | 26.11 | 26.35 | 25.35 | 25.38 | 4,451,526 | -0.70(-2.68%) |
Dec 20, 2016 | 26.16 | 26.32 | 25.90 | 26.08 | 3,476,083 | -0.07(-0.27%) |
Dec 19, 2016 | 26.26 | 26.40 | 26.06 | 26.15 | 3,737,178 | +0.06(+0.23%) |
Dec 16, 2016 | 25.97 | 26.43 | 25.84 | 26.09 | 11,584,864 | +0.33(+1.28%) |
Dec 15, 2016 | 25.86 | 26.21 | 25.69 | 25.76 | 3,221,201 | -0.10(-0.39%) |
Dec 14, 2016 | 26.19 | 26.41 | 25.82 | 25.86 | 4,286,420 | -0.41(-1.56%) |
Dec 13, 2016 | 26.47 | 26.58 | 26.00 | 26.27 | 3,320,153 | -0.31(-1.17%) |
Dec 12, 2016 | 26.10 | 26.63 | 26.07 | 26.58 | 4,656,289 | +0.38(+1.45%) |
Dec 09, 2016 | 26.31 | 26.58 | 26.16 | 26.20 | 2,938,020 | -0.13(-0.49%) |
Dec 08, 2016 | 25.96 | 26.42 | 25.76 | 26.33 | 3,157,440 | +0.24(+0.92%) |
Dec 07, 2016 | 25.70 | 26.12 | 25.64 | 26.09 | 3,001,085 | +0.47(+1.83%) |
Dec 06, 2016 | 25.69 | 25.85 | 25.50 | 25.62 | 3,100,290 | +0.03(+0.12%) |
Dec 05, 2016 | 25.50 | 25.59 | 25.28 | 25.59 | 3,019,495 | +0.13(+0.51%) |
Dec 02, 2016 | 24.92 | 25.53 | 24.92 | 25.46 | 3,864,543 | +0.62(+2.50%) |
Dec 01, 2016 | 25.18 | 25.20 | 24.66 | 24.84 | 5,182,008 | -0.50(-1.97%) |
Nov 30, 2016 | 25.40 | 25.58 | 25.15 | 25.34 | 6,515,860 | -0.32(-1.25%) |
Nov 29, 2016 | 25.75 | 26.15 | 25.59 | 25.66 | 4,424,603 | -0.03(-0.12%) |
Nov 28, 2016 | 25.37 | 25.76 | 25.36 | 25.69 | 4,206,073 | +0.26(+1.02%) |
Nov 25, 2016 | 25.42 | 25.65 | 25.24 | 25.43 | 1,696,725 | +0.02(+0.08%) |
Nov 23, 2016 | 25.41 | 25.41 | 25.41 | 0 | +0.12(+0.47%) | |
Nov 22, 2016 | 25.12 | 25.37 | 25.07 | 25.29 | 3,715,595 | +0.26(+1.04%) |
Nov 21, 2016 | 25.26 | 25.52 | 25.00 | 25.03 | 3,298,470 | -0.16(-0.64%) |
Nov 18, 2016 | 25.47 | 25.61 | 25.12 | 25.19 | 3,526,948 | -0.26(-1.02%) |
Nov 17, 2016 | 25.66 | 25.75 | 25.27 | 25.45 | 4,796,843 | -0.25(-0.97%) |
Nov 16, 2016 | 26.19 | 26.20 | 25.49 | 25.70 | 3,324,232 | -0.50(-1.91%) |
Nov 15, 2016 | 26.42 | 27.10 | 26.06 | 26.20 | 7,321,500 | -0.04(-0.15%) |
Nov 14, 2016 | 25.34 | 26.30 | 25.19 | 26.24 | 6,499,322 | +0.93(+3.67%) |
Nov 11, 2016 | 25.21 | 25.79 | 25.19 | 25.31 | 4,767,873 | +0.06(+0.24%) |
Nov 10, 2016 | 24.87 | 25.48 | 24.20 | 25.25 | 9,518,260 | +0.42(+1.69%) |
Nov 09, 2016 | 24.65 | 24.95 | 23.89 | 24.83 | 4,922,035 | -0.39(-1.55%) |
Nov 08, 2016 | 25.10 | 25.32 | 24.97 | 25.22 | 2,712,609 | +0.04(+0.16%) |
Nov 07, 2016 | 25.02 | 25.36 | 25.00 | 25.18 | 3,233,930 | +0.50(+2.03%) |
Nov 04, 2016 | 24.48 | 24.75 | 24.34 | 24.68 | 3,519,237 | +0.24(+0.98%) |
Nov 03, 2016 | 24.22 | 24.55 | 24.19 | 24.44 | 4,429,793 | +0.19(+0.78%) |
Nov 02, 2016 | 24.72 | 24.76 | 24.24 | 24.25 | 4,746,219 | -0.45(-1.82%) |
Nov 01, 2016 | 25.07 | 25.50 | 24.50 | 24.70 | 6,332,780 | -0.25(-1.00%) |
Oct 31, 2016 | 24.75 | 25.03 | 24.54 | 24.95 | 6,301,264 | +0.35(+1.42%) |
Oct 28, 2016 | 24.71 | 25.04 | 24.58 | 24.60 | 4,336,573 | -0.03(-0.12%) |
Oct 27, 2016 | 25.48 | 25.53 | 24.60 | 24.63 | 8,314,867 | -0.83(-3.26%) |
Oct 26, 2016 | 25.90 | 25.90 | 24.97 | 25.46 | 5,701,443 | -0.59(-2.26%) |
Oct 25, 2016 | 26.01 | 26.16 | 25.97 | 26.05 | 2,388,386 | -0.03(-0.12%) |
Oct 24, 2016 | 26.15 | 26.45 | 26.02 | 26.08 | 2,800,350 | +0.08(+0.31%) |
Oct 21, 2016 | 25.92 | 26.16 | 25.92 | 26.00 | 2,576,248 | -0.12(-0.46%) |
Oct 20, 2016 | 26.37 | 26.58 | 25.99 | 26.12 | 2,170,061 | -0.19(-0.72%) |
Oct 19, 2016 | 26.16 | 26.36 | 26.00 | 26.31 | 3,515,722 | +0.08(+0.30%) |
Oct 18, 2016 | 26.36 | 26.52 | 26.21 | 26.23 | 2,562,624 | +0.03(+0.11%) |
Oct 17, 2016 | 26.12 | 26.48 | 26.11 | 26.20 | 2,479,894 | +0.03(+0.11%) |
Oct 14, 2016 | 26.39 | 26.59 | 26.06 | 26.17 | 4,626,572 | +0.17(+0.65%) |
Oct 13, 2016 | 25.85 | 26.17 | 25.82 | 26.00 | 3,680,845 | -0.06(-0.23%) |
Oct 12, 2016 | 25.54 | 26.11 | 25.53 | 26.06 | 4,281,861 | +0.35(+1.36%) |
Oct 11, 2016 | 26.11 | 26.27 | 25.67 | 25.71 | 4,587,555 | -0.43(-1.64%) |
Oct 10, 2016 | 26.00 | 26.21 | 25.87 | 26.14 | 5,833,713 | +0.17(+0.65%) |
Oct 07, 2016 | 26.26 | 26.59 | 25.78 | 25.97 | 3,312,335 | -0.10(-0.38%) |
Oct 06, 2016 | 26.05 | 26.33 | 25.77 | 26.07 | 6,627,359 | -0.03(-0.11%) |
Oct 05, 2016 | 26.61 | 26.82 | 25.89 | 26.10 | 4,347,711 | -0.43(-1.62%) |
Oct 04, 2016 | 27.00 | 27.05 | 26.41 | 26.53 | 4,657,383 | -0.53(-1.96%) |