Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.42 | 22.42 | 22.42 | 0 | -0.02(-0.08%) | |
Dec 29, 2016 | 22.25 | 22.52 | 22.25 | 22.44 | 4,945,164 | +0.13(+0.58%) |
Dec 28, 2016 | 22.37 | 22.42 | 22.27 | 22.31 | 4,736,518 | -0.04(-0.19%) |
Dec 27, 2016 | 22.42 | 22.44 | 22.32 | 22.35 | 3,857,422 | +0.00(+0.00%) |
Dec 23, 2016 | 22.35 | 22.35 | 22.35 | 0 | -0.12(-0.53%) | |
Dec 22, 2016 | 22.43 | 22.49 | 22.38 | 22.47 | 1,447,851 | -0.08(-0.34%) |
Dec 21, 2016 | 22.63 | 22.63 | 22.50 | 22.55 | 2,404,884 | -0.01(-0.07%) |
Dec 20, 2016 | 22.50 | 22.62 | 22.50 | 22.56 | 2,896,233 | +0.12(+0.53%) |
Dec 19, 2016 | 22.54 | 22.55 | 22.44 | 22.44 | 1,487,774 | -0.13(-0.56%) |
Dec 16, 2016 | 22.52 | 22.62 | 22.52 | 22.57 | 2,905,236 | +0.05(+0.23%) |
Dec 15, 2016 | 22.35 | 22.56 | 22.31 | 22.52 | 4,736,606 | -0.04(-0.19%) |
Dec 14, 2016 | 23.04 | 23.06 | 22.53 | 22.56 | 4,119,727 | -0.50(-2.17%) |
Dec 13, 2016 | 22.96 | 23.15 | 22.96 | 23.06 | 3,653,282 | +0.14(+0.63%) |
Dec 12, 2016 | 22.97 | 23.04 | 22.89 | 22.92 | 2,435,760 | +0.05(+0.22%) |
Dec 09, 2016 | 22.87 | 22.92 | 22.84 | 22.87 | 2,670,116 | +0.07(+0.30%) |
Dec 08, 2016 | 22.67 | 22.82 | 22.65 | 22.80 | 1,488,266 | +0.18(+0.79%) |
Dec 07, 2016 | 22.43 | 22.65 | 22.39 | 22.62 | 2,064,165 | +0.25(+1.10%) |
Dec 06, 2016 | 22.33 | 22.39 | 22.28 | 22.38 | 8,343,060 | +0.03(+0.15%) |
Dec 05, 2016 | 22.39 | 22.45 | 22.32 | 22.34 | 1,537,735 | +0.08(+0.34%) |
Dec 02, 2016 | 22.27 | 22.33 | 22.18 | 22.27 | 3,008,155 | +0.10(+0.46%) |
Dec 01, 2016 | 22.29 | 22.35 | 22.15 | 22.16 | 4,498,387 | +0.08(+0.38%) |
Nov 30, 2016 | 22.11 | 22.25 | 22.05 | 22.08 | 14,429,784 | +0.14(+0.62%) |
Nov 29, 2016 | 21.88 | 22.01 | 21.82 | 21.94 | 2,513,418 | -0.04(-0.19%) |
Nov 28, 2016 | 22.12 | 22.13 | 21.97 | 21.99 | 2,116,085 | +0.02(+0.08%) |
Nov 25, 2016 | 21.94 | 22.02 | 21.94 | 21.97 | 1,200,279 | -0.04(-0.19%) |
Nov 23, 2016 | 22.01 | 22.01 | 22.01 | 0 | -0.04(-0.19%) | |
Nov 22, 2016 | 22.16 | 22.16 | 21.97 | 22.05 | 2,219,484 | +0.00(+0.00%) |
Nov 21, 2016 | 21.85 | 22.06 | 21.85 | 22.05 | 1,956,041 | +0.44(+2.04%) |
Nov 18, 2016 | 21.59 | 21.64 | 21.51 | 21.61 | 3,137,953 | +0.03(+0.16%) |
Nov 17, 2016 | 21.59 | 21.71 | 21.55 | 21.58 | 2,315,304 | +0.08(+0.39%) |
Nov 16, 2016 | 21.46 | 21.54 | 21.39 | 21.49 | 2,364,955 | -0.04(-0.20%) |
Nov 15, 2016 | 21.26 | 21.54 | 21.21 | 21.54 | 1,983,383 | +0.41(+1.93%) |
Nov 14, 2016 | 21.14 | 21.15 | 21.01 | 21.13 | 4,013,127 | +0.03(+0.16%) |
Nov 11, 2016 | 21.39 | 21.40 | 21.00 | 21.09 | 3,233,877 | -0.38(-1.78%) |
Nov 10, 2016 | 21.49 | 21.64 | 21.40 | 21.48 | 4,045,710 | -0.13(-0.59%) |
Nov 09, 2016 | 21.29 | 21.63 | 21.27 | 21.60 | 11,724,711 | +0.03(+0.16%) |
Nov 08, 2016 | 21.38 | 21.61 | 21.37 | 21.57 | 1,659,262 | +0.14(+0.63%) |
Nov 07, 2016 | 21.35 | 21.46 | 21.32 | 21.43 | 1,516,795 | +0.27(+1.28%) |
Nov 04, 2016 | 21.17 | 21.25 | 21.06 | 21.16 | 1,562,721 | -0.12(-0.56%) |
Nov 03, 2016 | 21.35 | 21.41 | 21.24 | 21.28 | 2,175,281 | -0.03(-0.12%) |
Nov 02, 2016 | 21.50 | 21.53 | 21.28 | 21.31 | 4,241,834 | -0.24(-1.10%) |
Nov 01, 2016 | 21.65 | 21.70 | 21.43 | 21.54 | 2,649,979 | +0.03(+0.12%) |
Oct 31, 2016 | 21.53 | 21.63 | 21.49 | 21.52 | 1,741,976 | -0.08(-0.39%) |
Oct 28, 2016 | 21.64 | 21.76 | 21.53 | 21.60 | 2,303,801 | -0.05(-0.24%) |
Oct 27, 2016 | 21.77 | 21.77 | 21.61 | 21.66 | 1,370,894 | +0.03(+0.16%) |
Oct 26, 2016 | 21.57 | 21.72 | 21.55 | 21.62 | 2,241,668 | -0.08(-0.35%) |
Oct 25, 2016 | 21.77 | 21.82 | 21.67 | 21.70 | 1,980,796 | -0.02(-0.08%) |
Oct 24, 2016 | 21.79 | 21.83 | 21.63 | 21.71 | 1,358,073 | -0.10(-0.47%) |
Oct 21, 2016 | 21.67 | 21.82 | 21.60 | 21.82 | 1,333,708 | -0.03(-0.16%) |
Oct 20, 2016 | 21.88 | 21.94 | 21.77 | 21.85 | 1,932,026 | -0.15(-0.69%) |
Oct 19, 2016 | 21.99 | 22.16 | 21.90 | 22.00 | 3,482,585 | +0.15(+0.70%) |
Oct 18, 2016 | 21.87 | 21.91 | 21.74 | 21.85 | 1,553,171 | +0.21(+0.98%) |
Oct 17, 2016 | 21.58 | 21.67 | 21.56 | 21.64 | 2,017,035 | +0.06(+0.28%) |
Oct 14, 2016 | 21.70 | 21.81 | 21.57 | 21.58 | 1,735,484 | +0.03(+0.16%) |
Oct 13, 2016 | 21.38 | 21.63 | 21.23 | 21.54 | 3,263,762 | +0.09(+0.44%) |
Oct 12, 2016 | 21.40 | 21.54 | 21.32 | 21.45 | 1,613,703 | +0.04(+0.20%) |
Oct 11, 2016 | 21.53 | 21.53 | 21.35 | 21.41 | 2,803,730 | -0.16(-0.75%) |
Oct 10, 2016 | 21.53 | 21.71 | 21.48 | 21.57 | 2,150,706 | +0.23(+1.07%) |
Oct 07, 2016 | 21.57 | 21.58 | 21.21 | 21.34 | 1,526,558 | -0.18(-0.83%) |
Oct 06, 2016 | 21.54 | 21.60 | 21.44 | 21.52 | 1,348,228 | -0.08(-0.39%) |
Oct 05, 2016 | 21.53 | 21.66 | 21.50 | 21.60 | 2,238,814 | +0.19(+0.87%) |
Oct 04, 2016 | 21.63 | 21.70 | 21.31 | 21.42 | 3,261,574 | -0.35(-1.60%) |