Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.17 | 25.17 | 25.17 | 0 | +0.05(+0.20%) | |
Dec 29, 2016 | 25.28 | 25.36 | 25.07 | 25.12 | 1,784,289 | -0.11(-0.44%) |
Dec 28, 2016 | 25.22 | 25.34 | 24.86 | 25.23 | 1,636,145 | +0.05(+0.20%) |
Dec 27, 2016 | 25.23 | 25.50 | 25.11 | 25.18 | 1,686,047 | -0.05(-0.20%) |
Dec 23, 2016 | 25.23 | 25.23 | 25.23 | 0 | -0.25(-0.98%) | |
Dec 22, 2016 | 26.07 | 26.16 | 25.36 | 25.48 | 2,436,328 | -0.57(-2.19%) |
Dec 21, 2016 | 25.96 | 26.11 | 25.48 | 26.05 | 3,754,031 | +0.36(+1.40%) |
Dec 20, 2016 | 25.48 | 25.92 | 25.47 | 25.69 | 3,066,247 | +0.32(+1.26%) |
Dec 19, 2016 | 25.74 | 25.80 | 25.26 | 25.37 | 2,732,523 | -0.11(-0.43%) |
Dec 16, 2016 | 25.89 | 26.16 | 25.45 | 25.48 | 2,964,252 | -0.32(-1.24%) |
Dec 15, 2016 | 26.79 | 26.79 | 25.50 | 25.80 | 3,918,687 | -0.77(-2.90%) |
Dec 14, 2016 | 27.37 | 27.40 | 26.44 | 26.57 | 2,828,792 | -0.77(-2.82%) |
Dec 13, 2016 | 27.70 | 27.98 | 27.17 | 27.34 | 2,895,353 | -0.27(-0.98%) |
Dec 12, 2016 | 28.90 | 29.06 | 27.50 | 27.61 | 3,196,694 | -1.20(-4.17%) |
Dec 09, 2016 | 29.41 | 29.53 | 28.28 | 28.81 | 4,014,148 | -0.01(-0.03%) |
Dec 08, 2016 | 28.10 | 28.85 | 27.44 | 28.82 | 6,930,975 | +1.79(+6.62%) |
Dec 07, 2016 | 26.65 | 27.28 | 26.02 | 27.03 | 6,517,228 | +1.62(+6.38%) |
Dec 06, 2016 | 25.45 | 25.52 | 25.01 | 25.41 | 1,202,357 | +0.35(+1.40%) |
Dec 05, 2016 | 24.97 | 25.37 | 24.90 | 25.06 | 1,712,967 | +0.29(+1.17%) |
Dec 02, 2016 | 25.30 | 25.32 | 24.58 | 24.77 | 1,736,134 | -0.43(-1.71%) |
Dec 01, 2016 | 25.98 | 26.52 | 25.14 | 25.20 | 1,568,197 | -0.58(-2.25%) |
Nov 30, 2016 | 25.82 | 26.22 | 25.66 | 25.78 | 2,199,829 | -0.08(-0.31%) |
Nov 29, 2016 | 26.77 | 26.94 | 25.64 | 25.86 | 3,222,311 | -0.43(-1.64%) |
Nov 28, 2016 | 25.04 | 26.63 | 24.76 | 26.29 | 7,456,275 | +2.15(+8.91%) |
Nov 25, 2016 | 24.10 | 24.24 | 23.81 | 24.14 | 479,124 | +0.21(+0.88%) |
Nov 23, 2016 | 23.93 | 23.93 | 23.93 | 0 | -0.08(-0.33%) | |
Nov 22, 2016 | 23.93 | 24.09 | 23.51 | 24.01 | 1,845,556 | +0.21(+0.88%) |
Nov 21, 2016 | 23.84 | 24.18 | 23.80 | 23.80 | 1,138,437 | +0.05(+0.21%) |
Nov 18, 2016 | 25.23 | 25.23 | 23.57 | 23.75 | 1,805,098 | -1.52(-6.02%) |
Nov 17, 2016 | 25.48 | 25.49 | 24.84 | 25.27 | 803,381 | -0.05(-0.20%) |
Nov 16, 2016 | 25.28 | 25.42 | 24.98 | 25.32 | 1,324,180 | -0.04(-0.16%) |
Nov 15, 2016 | 25.01 | 25.57 | 24.80 | 25.36 | 1,148,414 | +0.48(+1.93%) |
Nov 14, 2016 | 25.73 | 25.85 | 24.83 | 24.88 | 1,067,024 | -0.73(-2.85%) |
Nov 11, 2016 | 25.64 | 26.13 | 25.45 | 25.61 | 938,829 | +0.00(+0.00%) |
Nov 10, 2016 | 26.08 | 26.73 | 25.61 | 25.61 | 860,885 | -0.29(-1.12%) |
Nov 09, 2016 | 25.11 | 26.15 | 24.63 | 25.90 | 1,353,072 | -0.19(-0.73%) |
Nov 08, 2016 | 25.98 | 26.12 | 25.69 | 26.09 | 764,567 | +0.15(+0.58%) |
Nov 07, 2016 | 25.98 | 26.15 | 25.82 | 25.94 | 1,151,279 | +0.33(+1.29%) |
Nov 04, 2016 | 25.22 | 25.65 | 25.22 | 25.61 | 1,293,341 | +0.31(+1.23%) |
Nov 03, 2016 | 25.31 | 25.70 | 24.93 | 25.30 | 1,557,521 | -0.05(-0.20%) |
Nov 02, 2016 | 25.36 | 26.09 | 25.18 | 25.35 | 1,637,801 | -0.16(-0.63%) |
Nov 01, 2016 | 26.01 | 26.10 | 25.02 | 25.51 | 1,917,801 | -0.35(-1.35%) |
Oct 31, 2016 | 25.89 | 26.14 | 25.54 | 25.86 | 1,483,557 | -0.05(-0.19%) |
Oct 28, 2016 | 26.64 | 26.72 | 25.91 | 25.91 | 2,192,129 | -0.58(-2.19%) |
Oct 27, 2016 | 27.64 | 27.69 | 25.96 | 26.49 | 3,365,416 | -0.97(-3.53%) |
Oct 26, 2016 | 28.28 | 28.37 | 27.42 | 27.46 | 6,654,762 | -0.91(-3.21%) |
Oct 25, 2016 | 28.09 | 28.74 | 27.58 | 28.37 | 6,816,045 | -4.53(-13.77%) |
Oct 24, 2016 | 33.12 | 33.40 | 32.75 | 32.90 | 726,299 | -0.06(-0.18%) |
Oct 21, 2016 | 33.15 | 33.23 | 32.78 | 32.96 | 871,124 | -0.46(-1.38%) |
Oct 20, 2016 | 33.83 | 33.88 | 33.29 | 33.42 | 925,543 | -0.60(-1.76%) |
Oct 19, 2016 | 33.34 | 34.16 | 33.34 | 34.02 | 598,530 | +0.71(+2.13%) |
Oct 18, 2016 | 33.17 | 33.45 | 32.99 | 33.31 | 516,782 | +0.55(+1.68%) |
Oct 17, 2016 | 33.50 | 33.62 | 32.69 | 32.76 | 387,916 | -0.86(-2.56%) |
Oct 14, 2016 | 33.99 | 34.20 | 33.51 | 33.62 | 543,863 | +0.23(+0.69%) |
Oct 13, 2016 | 33.23 | 33.46 | 32.78 | 33.39 | 588,463 | -0.37(-1.10%) |
Oct 12, 2016 | 33.17 | 33.99 | 33.10 | 33.76 | 720,596 | +0.55(+1.66%) |
Oct 11, 2016 | 33.31 | 33.85 | 33.04 | 33.21 | 615,770 | -0.06(-0.18%) |
Oct 10, 2016 | 33.40 | 33.49 | 33.17 | 33.27 | 626,684 | +0.42(+1.28%) |
Oct 07, 2016 | 33.01 | 33.09 | 32.67 | 32.85 | 485,301 | -0.05(-0.15%) |
Oct 06, 2016 | 33.24 | 33.26 | 32.63 | 32.90 | 587,518 | -0.48(-1.44%) |
Oct 05, 2016 | 33.71 | 33.99 | 33.34 | 33.38 | 1,140,184 | -0.32(-0.95%) |
Oct 04, 2016 | 33.91 | 34.29 | 33.51 | 33.70 | 957,626 | -0.35(-1.03%) |