Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.77 | 50 | +0.03(+0.13%) | |||
Dec 29, 2016 | 22.74 | 22.77 | 22.74 | 22.74 | 1,880 | +0.08(+0.35%) |
Dec 28, 2016 | 22.68 | 22.68 | 22.66 | 22.66 | 300 | -0.03(-0.14%) |
Dec 27, 2016 | 20.91 | 22.69 | 20.91 | 22.69 | 687 | -0.13(-0.58%) |
Dec 23, 2016 | 22.82 | 22.82 | 22.82 | 0 | +0.06(+0.26%) | |
Dec 21, 2016 | 22.77 | 2 | +0.13(+0.56%) | |||
Dec 20, 2016 | 22.64 | 22.64 | 22.64 | 22.64 | 650 | +0.03(+0.11%) |
Dec 19, 2016 | 22.01 | 22.61 | 20.25 | 22.61 | 2,401 | -0.12(-0.52%) |
Dec 15, 2016 | 22.73 | 22.73 | 22.73 | 0 | +0.06(+0.28%) | |
Dec 14, 2016 | 22.71 | 22.71 | 22.67 | 22.67 | 5,775 | -0.01(-0.03%) |
Dec 12, 2016 | 22.68 | 13 | -0.03(-0.15%) | |||
Dec 08, 2016 | 22.71 | 52 | -0.08(-0.35%) | |||
Dec 07, 2016 | 22.80 | 22.80 | 22.79 | 22.79 | 280 | -0.11(-0.47%) |
Dec 02, 2016 | 22.90 | 22.90 | 22.90 | 0 | -0.06(-0.28%) | |
Nov 30, 2016 | 22.96 | 22.96 | 22.96 | 0 | -0.08(-0.34%) | |
Nov 29, 2016 | 23.08 | 23.08 | 22.95 | 23.04 | 4,410 | +0.17(+0.74%) |
Nov 28, 2016 | 22.87 | 22.87 | 22.87 | 22.87 | 110 | +0.17(+0.77%) |
Nov 23, 2016 | 22.70 | 22.70 | 22.70 | 0 | +0.14(+0.64%) | |
Nov 18, 2016 | 22.55 | 3 | -0.07(-0.32%) | |||
Nov 17, 2016 | 22.08 | 22.62 | 22.08 | 22.62 | 500 | -0.13(-0.56%) |
Nov 16, 2016 | 22.54 | 22.76 | 22.54 | 22.75 | 16,874 | +0.17(+0.76%) |
Nov 15, 2016 | 22.67 | 22.67 | 22.54 | 22.58 | 8,710 | -0.23(-1.01%) |
Nov 11, 2016 | 22.81 | 22.81 | 22.81 | 0 | +0.04(+0.18%) | |
Nov 10, 2016 | 23.50 | 23.50 | 22.77 | 22.77 | 1,076 | -0.96(-4.05%) |
Nov 09, 2016 | 23.71 | 23.73 | 23.71 | 23.73 | 366 | -0.07(-0.29%) |
Nov 07, 2016 | 23.80 | 1 | -0.11(-0.46%) | |||
Nov 04, 2016 | 23.77 | 23.91 | 23.77 | 23.91 | 1,345 | +0.12(+0.50%) |
Nov 01, 2016 | 23.79 | 95 | +0.05(+0.21%) | |||
Oct 31, 2016 | 23.74 | 23.74 | 23.74 | 23.74 | 202 | -0.41(-1.70%) |
Oct 25, 2016 | 24.15 | 2 | +0.05(+0.21%) | |||
Oct 24, 2016 | 24.08 | 24.17 | 24.08 | 24.10 | 451 | -0.07(-0.27%) |
Oct 21, 2016 | 24.17 | 24.17 | 24.17 | 24.17 | 152 | -0.55(-2.24%) |
Oct 19, 2016 | 24.72 | 24.72 | 24.72 | 24.72 | 200 | +0.24(+0.98%) |
Oct 18, 2016 | 24.51 | 24.52 | 24.37 | 24.48 | 1,332 | +0.14(+0.56%) |
Oct 14, 2016 | 24.29 | 24.34 | 24.29 | 24.34 | 3 | +0.27(+1.11%) |
Oct 12, 2016 | 24.00 | 24.07 | 24.00 | 24.07 | 188 | +0.26(+1.11%) |
Oct 10, 2016 | 23.81 | 23.81 | 23.81 | 23.81 | 11 | +0.03(+0.13%) |
Oct 07, 2016 | 23.78 | 23.78 | 23.78 | 23.78 | 534 | -0.19(-0.79%) |
Oct 04, 2016 | 23.97 | 23.97 | 23.97 | 23.97 | 4 | -0.24(-0.98%) |
Oct 03, 2016 | 24.18 | 24.23 | 24.18 | 24.21 | 608 | -0.18(-0.75%) |
Sep 30, 2016 | 24.39 | 24.39 | 24.39 | 24.39 | 2 | +0.00(+0.00%) |
Sep 29, 2016 | 24.22 | 24.39 | 24.22 | 24.39 | 905 | +0.01(+0.04%) |
Sep 28, 2016 | 24.51 | 24.51 | 24.38 | 24.38 | 2,499 | -0.03(-0.10%) |
Sep 27, 2016 | 24.37 | 24.41 | 24.37 | 24.41 | 1,329 | +0.35(+1.44%) |
Sep 26, 2016 | 24.06 | 24.06 | 24.06 | 24.06 | 602 | -0.18(-0.74%) |
Sep 22, 2016 | 24.24 | 24.24 | 24.24 | 24.24 | 2 | +0.14(+0.58%) |
Sep 20, 2016 | 24.10 | 24.10 | 24.10 | 24.10 | 85 | +0.16(+0.67%) |
Sep 19, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 419 | -0.03(-0.13%) |
Sep 16, 2016 | 23.97 | 23.97 | 23.97 | 23.97 | 566 | +0.00(+0.00%) |
Sep 14, 2016 | 23.97 | 23.97 | 23.97 | 23.97 | 24 | +0.03(+0.13%) |
Sep 13, 2016 | 23.16 | 23.94 | 23.16 | 23.94 | 689 | +0.11(+0.46%) |
Sep 12, 2016 | 23.83 | 23.83 | 23.83 | 23.83 | 214 | -0.17(-0.71%) |
Sep 09, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 170 | -0.29(-1.18%) |
Sep 07, 2016 | 24.33 | 24.33 | 24.18 | 24.29 | 7 | -0.06(-0.27%) |
Sep 06, 2016 | 24.47 | 24.47 | 24.35 | 24.35 | 563 | -0.08(-0.32%) |
Sep 02, 2016 | 24.43 | 24.43 | 24.43 | 24.43 | 300 | +0.16(+0.65%) |
Sep 01, 2016 | 24.08 | 24.34 | 24.08 | 24.27 | 1,290 | +0.09(+0.38%) |
Aug 31, 2016 | 24.22 | 24.22 | 24.18 | 24.18 | 804 | +0.10(+0.41%) |
Aug 30, 2016 | 24.09 | 24.10 | 24.02 | 24.08 | 1,795 | +0.21(+0.88%) |
Aug 29, 2016 | 23.87 | 23.87 | 23.87 | 23.87 | 251 | -0.31(-1.28%) |
Aug 26, 2016 | 24.16 | 24.23 | 24.16 | 24.18 | 5,462 | -0.04(-0.17%) |
Aug 24, 2016 | 23.97 | 24.22 | 23.90 | 24.22 | 13 | +0.15(+0.62%) |
Aug 23, 2016 | 24.07 | 24.07 | 24.07 | 24.07 | 280 | -0.19(-0.78%) |
Aug 22, 2016 | 23.92 | 24.26 | 23.92 | 24.26 | 364 | +0.09(+0.37%) |
Aug 19, 2016 | 24.16 | 24.17 | 24.16 | 24.17 | 305 | +0.01(+0.04%) |
Aug 16, 2016 | 24.02 | 24.16 | 24.16 | 24.16 | 2,900 | -0.20(-0.82%) |
Aug 15, 2016 | 24.43 | 24.43 | 24.36 | 24.36 | 5,670 | -0.24(-0.98%) |
Aug 12, 2016 | 24.60 | 24.60 | 24.60 | 24.60 | 200 | -0.07(-0.28%) |
Aug 11, 2016 | 24.67 | 24.67 | 24.67 | 24.67 | 110 | -0.12(-0.49%) |
Aug 10, 2016 | 24.70 | 24.81 | 24.68 | 24.79 | 16,488 | +0.14(+0.57%) |
Aug 09, 2016 | 24.65 | 24.65 | 24.65 | 24.65 | 104 | +0.02(+0.08%) |
Aug 08, 2016 | 24.52 | 24.63 | 24.52 | 24.63 | 1,409 | -0.09(-0.36%) |
Aug 05, 2016 | 24.77 | 24.80 | 24.72 | 24.72 | 2,289 | -0.37(-1.47%) |
Aug 04, 2016 | 24.98 | 25.09 | 24.98 | 25.09 | 519 | -0.03(-0.11%) |
Aug 03, 2016 | 25.12 | 25.12 | 25.12 | 25.12 | 137 | +0.01(+0.05%) |
Aug 01, 2016 | 25.00 | 25.20 | 25.00 | 25.11 | 25 | -0.07(-0.30%) |
Jul 29, 2016 | 25.34 | 25.34 | 25.17 | 25.18 | 800 | +0.17(+0.68%) |
Jul 28, 2016 | 25.10 | 25.10 | 25.01 | 25.01 | 378 | +0.12(+0.48%) |
Jul 27, 2016 | 25.02 | 25.02 | 24.89 | 24.89 | 385 | -0.16(-0.64%) |
Jul 26, 2016 | 25.01 | 25.05 | 25.01 | 25.05 | 398 | -0.06(-0.25%) |
Jul 25, 2016 | 25.11 | 25.11 | 25.11 | 25.11 | 250 | -0.11(-0.42%) |
Jul 22, 2016 | 25.16 | 25.22 | 25.15 | 25.22 | 2,900 | +0.20(+0.79%) |
Jul 21, 2016 | 25.25 | 25.25 | 24.94 | 25.02 | 4,350 | -0.29(-1.14%) |
Jul 20, 2016 | 25.30 | 25.31 | 25.30 | 25.31 | 591 | -0.10(-0.40%) |
Jul 19, 2016 | 25.03 | 25.41 | 25.03 | 25.41 | 1,048 | +0.18(+0.71%) |
Jul 18, 2016 | 25.40 | 25.40 | 25.17 | 25.23 | 7,535 | -0.21(-0.83%) |
Jul 15, 2016 | 25.20 | 25.44 | 25.20 | 25.44 | 1,101 | -0.11(-0.43%) |
Jul 14, 2016 | 25.53 | 25.65 | 25.53 | 25.55 | 1,920 | -0.24(-0.94%) |
Jul 13, 2016 | 25.78 | 25.96 | 25.78 | 25.79 | 2,621 | -0.60(-2.27%) |
Jul 11, 2016 | 25.89 | 26.39 | 25.89 | 26.39 | 61 | -0.38(-1.42%) |
Jul 07, 2016 | 26.89 | 26.77 | 26.77 | 26.77 | 8,300 | -0.38(-1.40%) |
Jul 06, 2016 | 27.15 | 27.15 | 27.15 | 27.15 | 560 | +0.67(+2.53%) |
Jul 01, 2016 | 26.48 | 26.48 | 26.48 | 26.48 | 52 | -0.17(-0.64%) |
Jun 29, 2016 | 26.65 | 26.65 | 26.65 | 26.65 | 45 | -0.23(-0.86%) |
Jun 28, 2016 | 27.10 | 27.10 | 26.88 | 26.88 | 250 | -0.10(-0.38%) |
Jun 27, 2016 | 26.51 | 26.98 | 26.51 | 26.98 | 1,330 | +1.53(+6.02%) |
Jun 23, 2016 | 25.69 | 25.69 | 25.45 | 25.45 | 15 | -0.40(-1.55%) |
Jun 17, 2016 | 25.85 | 25.85 | 25.85 | 25.85 | 100 | -0.25(-0.96%) |
Jun 16, 2016 | 26.09 | 26.10 | 26.07 | 26.10 | 649 | +0.23(+0.87%) |
Jun 15, 2016 | 25.98 | 25.98 | 25.78 | 25.88 | 787 | -0.12(-0.48%) |
Jun 14, 2016 | 25.79 | 26.00 | 25.79 | 26.00 | 1,554 | +1.22(+4.92%) |
Jun 08, 2016 | 24.78 | 24.78 | 24.78 | 24.78 | 100 | -0.18(-0.72%) |
Jun 07, 2016 | 24.85 | 24.96 | 24.85 | 24.96 | 909 | -0.03(-0.12%) |
Jun 06, 2016 | 24.99 | 25.03 | 24.99 | 24.99 | 345 | -0.15(-0.58%) |
Jun 02, 2016 | 25.14 | 25.14 | 25.14 | 25.14 | 50 | -0.10(-0.41%) |
Jun 01, 2016 | 24.82 | 25.24 | 24.82 | 25.24 | 407 | -0.24(-0.94%) |
May 27, 2016 | 25.52 | 25.48 | 25.48 | 25.48 | 200 | -0.11(-0.42%) |
May 26, 2016 | 25.59 | 25.59 | 25.59 | 25.59 | 161 | -0.22(-0.86%) |
May 24, 2016 | 25.81 | 25.81 | 25.81 | 25.81 | 300 | -0.23(-0.88%) |
May 19, 2016 | 26.05 | 26.05 | 26.04 | 26.04 | 1 | +0.17(+0.66%) |
May 17, 2016 | 26.17 | 25.87 | 25.87 | 25.87 | 700 | -0.30(-1.15%) |
May 16, 2016 | 26.12 | 26.17 | 26.12 | 26.17 | 567 | -0.03(-0.11%) |
May 13, 2016 | 26.19 | 26.20 | 26.19 | 26.20 | 411 | +0.14(+0.54%) |
May 12, 2016 | 26.11 | 26.11 | 26.06 | 26.06 | 866 | +0.40(+1.58%) |
May 11, 2016 | 25.73 | 25.78 | 25.58 | 25.66 | 4,301 | -0.08(-0.33%) |
May 09, 2016 | 26.10 | 25.74 | 25.74 | 25.74 | 600 | +0.30(+1.18%) |
May 06, 2016 | 25.44 | 25.49 | 25.44 | 25.44 | 827 | +0.67(+2.70%) |
May 02, 2016 | 24.89 | 24.77 | 24.77 | 24.77 | 400 | +0.55(+2.27%) |
Apr 28, 2016 | 24.27 | 24.27 | 24.22 | 24.22 | 15 | -0.25(-1.02%) |
Apr 26, 2016 | 24.59 | 24.59 | 24.36 | 24.47 | 4 | +0.12(+0.51%) |
Apr 25, 2016 | 24.28 | 24.34 | 24.28 | 24.34 | 2,683 | +0.09(+0.38%) |
Apr 22, 2016 | 24.21 | 24.31 | 24.19 | 24.25 | 22,186 | -0.22(-0.89%) |
Apr 21, 2016 | 24.56 | 24.60 | 24.47 | 24.47 | 1,042 | -0.43(-1.74%) |
Apr 20, 2016 | 24.91 | 24.91 | 24.90 | 24.90 | 1,610 | -0.27(-1.06%) |
Apr 18, 2016 | 25.40 | 25.40 | 25.17 | 25.17 | 73 | +0.02(+0.08%) |
Apr 15, 2016 | 25.15 | 25.15 | 25.15 | 25.15 | 1 | +0.00(+0.01%) |
Apr 14, 2016 | 25.11 | 25.15 | 25.11 | 25.15 | 350 | -0.01(-0.05%) |
Apr 13, 2016 | 25.16 | 25.61 | 25.16 | 25.16 | 246 | -0.36(-1.43%) |
Apr 12, 2016 | 25.69 | 25.69 | 25.52 | 25.52 | 1,126 | -0.21(-0.83%) |
Apr 11, 2016 | 25.69 | 25.74 | 25.69 | 25.74 | 1,421 | -0.02(-0.09%) |
Apr 08, 2016 | 26.03 | 26.03 | 25.61 | 25.76 | 5,142 | +0.97(+3.91%) |
Apr 07, 2016 | 25.93 | 25.93 | 24.79 | 24.79 | 2,143 | -0.98(-3.80%) |
Apr 06, 2016 | 25.64 | 25.77 | 25.64 | 25.77 | 786 | +0.04(+0.15%) |
Apr 05, 2016 | 25.73 | 25.73 | 25.73 | 25.73 | 357 | +0.01(+0.04%) |
Apr 04, 2016 | 25.50 | 25.72 | 25.50 | 25.72 | 24,689 | +0.04(+0.16%) |
Apr 01, 2016 | 25.65 | 25.68 | 25.65 | 25.68 | 2,335 | +0.25(+0.98%) |
Mar 31, 2016 | 25.99 | 25.99 | 25.43 | 25.43 | 1,115 | -0.32(-1.24%) |
Mar 30, 2016 | 25.75 | 25.75 | 25.75 | 25.75 | 374 | -0.15(-0.58%) |
Mar 29, 2016 | 25.27 | 25.90 | 25.27 | 25.90 | 655 | +0.24(+0.94%) |
Mar 28, 2016 | 25.12 | 25.72 | 25.12 | 25.66 | 2,906 | +0.05(+0.20%) |
Mar 23, 2016 | 25.61 | 25.61 | 25.61 | 25.61 | 1,000 | +0.37(+1.47%) |
Mar 21, 2016 | 25.24 | 25.24 | 25.24 | 25.24 | 200 | +0.03(+0.12%) |
Mar 18, 2016 | 25.37 | 25.37 | 25.20 | 25.21 | 2,190 | -0.12(-0.47%) |
Mar 17, 2016 | 25.40 | 25.46 | 25.22 | 25.33 | 8,682 | -0.53(-2.05%) |
Mar 16, 2016 | 26.02 | 26.02 | 25.86 | 25.86 | 525 | +0.50(+1.96%) |
Mar 14, 2016 | 25.54 | 25.36 | 25.36 | 25.36 | 700 | +0.03(+0.13%) |
Mar 11, 2016 | 25.55 | 25.55 | 25.32 | 25.33 | 1,277 | -0.60(-2.31%) |
Mar 10, 2016 | 25.66 | 25.93 | 25.62 | 25.93 | 6,585 | +0.38(+1.48%) |
Mar 09, 2016 | 25.59 | 25.59 | 25.52 | 25.55 | 55,946 | -0.07(-0.27%) |
Mar 08, 2016 | 25.24 | 25.62 | 25.23 | 25.62 | 12,208 | +0.92(+3.72%) |
Mar 07, 2016 | 24.83 | 25.33 | 24.69 | 24.70 | 21,129 | -0.61(-2.39%) |
Mar 04, 2016 | 25.27 | 25.31 | 25.27 | 25.30 | 4,779 | -0.29(-1.11%) |
Mar 03, 2016 | 26.00 | 26.00 | 25.49 | 25.59 | 7,556 | -0.53(-2.03%) |
Mar 02, 2016 | 26.72 | 26.72 | 26.03 | 26.12 | 2,770 | -0.38(-1.43%) |
Mar 01, 2016 | 26.52 | 26.52 | 26.44 | 26.50 | 1,309 | -0.12(-0.45%) |
Feb 29, 2016 | 26.71 | 26.73 | 26.62 | 26.62 | 2,700 | -0.21(-0.78%) |
Feb 26, 2016 | 26.55 | 27.03 | 26.55 | 26.83 | 9,998 | +0.96(+3.71%) |
Feb 25, 2016 | 27.34 | 27.34 | 25.87 | 25.87 | 6,832 | -1.29(-4.75%) |
Feb 24, 2016 | 27.08 | 27.32 | 27.08 | 27.16 | 2,513 | +0.30(+1.11%) |
Feb 23, 2016 | 26.69 | 27.00 | 26.69 | 26.86 | 10,262 | +0.09(+0.34%) |
Feb 22, 2016 | 27.06 | 27.07 | 26.77 | 26.77 | 15,214 | -0.28(-1.02%) |
Feb 19, 2016 | 27.21 | 27.21 | 26.46 | 27.05 | 9,142 | +0.47(+1.78%) |
Feb 18, 2016 | 26.57 | 26.88 | 26.50 | 26.57 | 6,838 | -0.28(-1.03%) |
Feb 17, 2016 | 26.84 | 26.95 | 26.29 | 26.85 | 11,348 | -0.62(-2.26%) |
Feb 16, 2016 | 28.25 | 28.25 | 27.38 | 27.47 | 9,075 | -0.44(-1.58%) |
Feb 12, 2016 | 28.02 | 27.91 | 27.91 | 27.91 | 16,800 | -0.18(-0.64%) |
Feb 11, 2016 | 28.07 | 28.16 | 27.96 | 28.09 | 3,849 | +0.29(+1.04%) |
Feb 10, 2016 | 27.91 | 27.91 | 27.80 | 27.80 | 2,098 | +0.13(+0.46%) |
Feb 09, 2016 | 27.60 | 27.75 | 27.45 | 27.67 | 17,086 | +0.25(+0.92%) |
Feb 08, 2016 | 27.45 | 27.54 | 27.01 | 27.42 | 11,243 | +0.35(+1.31%) |
Feb 05, 2016 | 27.11 | 27.19 | 27.02 | 27.07 | 6,479 | -1.09(-3.88%) |
Feb 04, 2016 | 27.37 | 28.67 | 27.37 | 28.16 | 5,778 | -0.01(-0.04%) |
Feb 03, 2016 | 28.45 | 28.51 | 28.09 | 28.17 | 5,153 | -0.44(-1.54%) |
Feb 02, 2016 | 28.58 | 28.61 | 28.35 | 28.61 | 27,388 | +0.26(+0.92%) |
Feb 01, 2016 | 28.59 | 28.59 | 28.35 | 28.35 | 3,456 | -0.01(-0.04%) |
Jan 29, 2016 | 28.33 | 28.36 | 28.29 | 28.36 | 9,392 | -0.08(-0.28%) |
Jan 28, 2016 | 28.62 | 28.62 | 28.27 | 28.44 | 5,960 | +0.10(+0.35%) |
Jan 27, 2016 | 28.64 | 28.66 | 28.15 | 28.34 | 7,955 | -0.47(-1.63%) |
Jan 26, 2016 | 28.82 | 28.83 | 28.63 | 28.81 | 2,927 | -0.04(-0.14%) |
Jan 25, 2016 | 28.50 | 29.05 | 28.34 | 28.85 | 11,311 | +0.61(+2.16%) |
Jan 22, 2016 | 28.90 | 29.31 | 28.24 | 28.24 | 5,424 | -0.77(-2.65%) |
Jan 21, 2016 | 29.05 | 29.50 | 28.82 | 29.01 | 105,851 | -0.01(-0.03%) |
Jan 20, 2016 | 28.78 | 30.54 | 28.78 | 29.02 | 3,751 | +0.02(+0.08%) |
Jan 19, 2016 | 28.53 | 29.00 | 28.53 | 29.00 | 784 | +0.18(+0.61%) |
Jan 15, 2016 | 29.40 | 28.82 | 28.82 | 28.82 | 2,500 | -0.03(-0.10%) |
Jan 14, 2016 | 28.74 | 28.85 | 28.45 | 28.85 | 3,699 | +0.46(+1.62%) |
Jan 13, 2016 | 28.92 | 28.92 | 28.39 | 28.39 | 14,431 | -0.34(-1.18%) |
Jan 12, 2016 | 28.87 | 28.87 | 28.70 | 28.73 | 740 | +0.46(+1.63%) |
Jan 11, 2016 | 28.41 | 28.96 | 28.25 | 28.27 | 13,714 | -0.05(-0.18%) |
Jan 08, 2016 | 29.40 | 29.40 | 27.00 | 28.32 | 1,514 | +0.22(+0.78%) |
Jan 07, 2016 | 28.31 | 29.40 | 28.10 | 28.10 | 4,139 | +0.27(+0.97%) |
Jan 06, 2016 | 27.51 | 27.95 | 27.50 | 27.83 | 6,001 | +0.41(+1.51%) |
Jan 05, 2016 | 27.18 | 27.67 | 27.18 | 27.42 | 3,171 | -0.07(-0.27%) |