Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.76 | 23.76 | 23.76 | 0 | +0.15(+0.64%) | |
Dec 29, 2016 | 23.64 | 23.64 | 23.51 | 23.61 | 19,010 | +0.08(+0.34%) |
Dec 28, 2016 | 23.58 | 23.59 | 23.40 | 23.53 | 50,001 | -0.17(-0.72%) |
Dec 27, 2016 | 23.70 | 23.81 | 23.65 | 23.70 | 20,676 | +0.07(+0.32%) |
Dec 23, 2016 | 23.62 | 23.62 | 23.62 | 0 | +0.15(+0.64%) | |
Dec 22, 2016 | 23.68 | 23.68 | 23.42 | 23.48 | 31,463 | +0.05(+0.23%) |
Dec 21, 2016 | 23.44 | 23.50 | 23.31 | 23.42 | 30,467 | -0.18(-0.78%) |
Dec 20, 2016 | 23.61 | 23.66 | 23.54 | 23.61 | 23,153 | +0.16(+0.70%) |
Dec 19, 2016 | 23.49 | 23.55 | 23.40 | 23.44 | 85,617 | -0.12(-0.51%) |
Dec 16, 2016 | 23.59 | 23.70 | 23.48 | 23.56 | 17,262 | +0.12(+0.51%) |
Dec 15, 2016 | 23.50 | 23.52 | 23.37 | 23.44 | 24,848 | +0.00(+0.00%) |
Dec 14, 2016 | 23.93 | 23.95 | 23.44 | 23.44 | 39,290 | -0.33(-1.39%) |
Dec 13, 2016 | 23.82 | 23.87 | 23.67 | 23.77 | 21,188 | +0.27(+1.15%) |
Dec 12, 2016 | 23.45 | 23.53 | 23.39 | 23.50 | 35,983 | -0.25(-1.03%) |
Dec 09, 2016 | 23.59 | 23.78 | 23.55 | 23.75 | 31,250 | +0.14(+0.57%) |
Dec 08, 2016 | 23.38 | 23.78 | 23.32 | 23.61 | 163,613 | -0.48(-2.01%) |
Dec 07, 2016 | 23.93 | 24.13 | 23.87 | 24.09 | 90,011 | +0.42(+1.77%) |
Dec 06, 2016 | 23.57 | 23.70 | 23.36 | 23.68 | 313,207 | +0.20(+0.83%) |
Dec 05, 2016 | 23.39 | 23.50 | 23.35 | 23.48 | 63,877 | +0.51(+2.22%) |
Dec 02, 2016 | 22.88 | 23.08 | 22.88 | 22.97 | 64,728 | +0.24(+1.08%) |
Dec 01, 2016 | 22.74 | 22.77 | 22.64 | 22.73 | 40,266 | -0.20(-0.85%) |
Nov 30, 2016 | 22.92 | 23.01 | 22.90 | 22.92 | 27,182 | +0.04(+0.17%) |
Nov 29, 2016 | 22.77 | 23.03 | 22.77 | 22.88 | 60,256 | +0.17(+0.75%) |
Nov 28, 2016 | 22.90 | 22.96 | 22.71 | 22.71 | 28,533 | -0.38(-1.65%) |
Nov 25, 2016 | 22.97 | 23.09 | 22.93 | 23.09 | 19,136 | +0.16(+0.70%) |
Nov 23, 2016 | 22.93 | 22.93 | 22.93 | 0 | -0.23(-0.99%) | |
Nov 22, 2016 | 23.14 | 23.16 | 22.95 | 23.16 | 137,233 | +0.17(+0.74%) |
Nov 21, 2016 | 22.91 | 23.00 | 22.87 | 22.99 | 57,665 | +0.02(+0.09%) |
Nov 18, 2016 | 22.93 | 22.97 | 22.89 | 22.97 | 25,663 | -0.11(-0.48%) |
Nov 17, 2016 | 23.15 | 23.22 | 23.07 | 23.08 | 190,472 | +0.07(+0.30%) |
Nov 16, 2016 | 23.03 | 23.03 | 22.87 | 23.01 | 40,525 | -0.22(-0.97%) |
Nov 15, 2016 | 23.06 | 23.25 | 22.93 | 23.23 | 133,884 | +0.18(+0.80%) |
Nov 14, 2016 | 22.99 | 23.12 | 22.93 | 23.05 | 30,899 | -0.18(-0.77%) |
Nov 11, 2016 | 23.22 | 23.32 | 23.16 | 23.23 | 144,503 | -0.29(-1.23%) |
Nov 10, 2016 | 23.57 | 23.68 | 23.28 | 23.52 | 49,433 | +0.20(+0.88%) |
Nov 09, 2016 | 23.21 | 23.39 | 23.21 | 23.32 | 52,709 | +0.07(+0.28%) |
Nov 08, 2016 | 23.06 | 23.33 | 23.06 | 23.25 | 29,282 | +0.11(+0.48%) |
Nov 07, 2016 | 23.10 | 23.18 | 23.02 | 23.14 | 18,698 | +0.21(+0.92%) |
Nov 04, 2016 | 23.09 | 23.09 | 22.84 | 22.93 | 23,366 | -0.36(-1.55%) |
Nov 03, 2016 | 23.22 | 23.44 | 23.15 | 23.29 | 30,576 | +0.20(+0.87%) |
Nov 02, 2016 | 23.30 | 23.34 | 23.03 | 23.09 | 26,132 | -0.41(-1.74%) |
Nov 01, 2016 | 23.44 | 23.50 | 23.32 | 23.50 | 20,876 | +0.30(+1.27%) |
Oct 31, 2016 | 23.31 | 23.31 | 23.09 | 23.20 | 187,242 | -0.09(-0.36%) |
Oct 28, 2016 | 23.24 | 23.38 | 23.21 | 23.29 | 31,460 | -0.04(-0.17%) |
Oct 27, 2016 | 23.33 | 23.43 | 23.23 | 23.33 | 71,156 | +0.11(+0.47%) |
Oct 26, 2016 | 23.22 | 23.35 | 23.13 | 23.22 | 41,709 | -0.14(-0.60%) |
Oct 25, 2016 | 23.21 | 23.38 | 23.20 | 23.36 | 29,263 | +0.45(+1.96%) |
Oct 24, 2016 | 23.00 | 23.05 | 22.91 | 22.91 | 36,168 | +0.11(+0.50%) |
Oct 21, 2016 | 22.62 | 22.83 | 22.61 | 22.80 | 79,344 | +0.16(+0.68%) |
Oct 20, 2016 | 22.70 | 22.79 | 22.60 | 22.64 | 22,998 | -0.16(-0.70%) |
Oct 19, 2016 | 22.56 | 22.81 | 22.54 | 22.80 | 147,268 | +0.18(+0.80%) |
Oct 18, 2016 | 22.53 | 22.66 | 22.44 | 22.62 | 50,055 | +0.30(+1.34%) |
Oct 17, 2016 | 22.31 | 22.35 | 22.19 | 22.32 | 29,676 | -0.15(-0.67%) |
Oct 14, 2016 | 22.42 | 22.58 | 22.34 | 22.47 | 15,757 | +0.40(+1.81%) |
Oct 13, 2016 | 21.87 | 22.10 | 21.83 | 22.07 | 179,827 | -0.06(-0.27%) |
Oct 12, 2016 | 22.17 | 22.23 | 22.08 | 22.13 | 185,305 | +0.06(+0.27%) |
Oct 11, 2016 | 22.27 | 22.27 | 22.05 | 22.07 | 436,708 | -0.32(-1.45%) |
Oct 10, 2016 | 22.33 | 22.53 | 22.33 | 22.39 | 36,408 | +0.43(+1.98%) |
Oct 07, 2016 | 21.56 | 21.96 | 21.56 | 21.96 | 25,141 | +0.36(+1.67%) |
Oct 06, 2016 | 21.80 | 21.85 | 21.53 | 21.60 | 31,005 | -0.52(-2.35%) |
Oct 05, 2016 | 22.04 | 22.13 | 22.01 | 22.12 | 58,445 | +0.28(+1.28%) |
Oct 04, 2016 | 21.95 | 22.07 | 21.77 | 21.84 | 78,032 | -0.45(-2.02%) |