Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.49 | 22.49 | 22.49 | 0 | -0.05(-0.24%) | |
Dec 29, 2016 | 22.38 | 22.65 | 22.36 | 22.55 | 2,650,481 | +0.18(+0.80%) |
Dec 28, 2016 | 22.52 | 22.64 | 22.31 | 22.37 | 2,089,968 | -0.27(-1.19%) |
Dec 27, 2016 | 22.56 | 22.74 | 22.47 | 22.64 | 1,896,097 | +0.08(+0.37%) |
Dec 23, 2016 | 22.55 | 22.55 | 22.55 | 0 | -0.10(-0.43%) | |
Dec 22, 2016 | 22.62 | 22.75 | 22.52 | 22.65 | 2,375,437 | +0.08(+0.34%) |
Dec 21, 2016 | 22.64 | 22.68 | 22.53 | 22.57 | 3,451,351 | -0.06(-0.24%) |
Dec 20, 2016 | 22.55 | 22.70 | 22.50 | 22.63 | 3,640,765 | +0.14(+0.64%) |
Dec 19, 2016 | 22.52 | 22.59 | 22.41 | 22.48 | 1,814,676 | -0.10(-0.43%) |
Dec 16, 2016 | 22.69 | 22.78 | 22.44 | 22.58 | 3,192,297 | +0.01(+0.06%) |
Dec 15, 2016 | 22.08 | 22.61 | 22.08 | 22.57 | 2,840,067 | +0.28(+1.23%) |
Dec 14, 2016 | 22.98 | 23.01 | 22.29 | 22.29 | 6,216,730 | -0.63(-2.73%) |
Dec 13, 2016 | 22.63 | 23.05 | 22.50 | 22.92 | 5,203,580 | +0.52(+2.30%) |
Dec 12, 2016 | 23.05 | 23.25 | 22.37 | 22.40 | 7,212,796 | -0.04(-0.18%) |
Dec 09, 2016 | 22.50 | 22.57 | 22.37 | 22.44 | 2,990,897 | +0.10(+0.43%) |
Dec 08, 2016 | 22.50 | 22.61 | 22.13 | 22.35 | 4,084,784 | -0.01(-0.06%) |
Dec 07, 2016 | 22.15 | 22.41 | 22.15 | 22.36 | 3,449,912 | +0.10(+0.46%) |
Dec 06, 2016 | 22.12 | 22.39 | 22.02 | 22.26 | 4,298,832 | -0.08(-0.34%) |
Dec 05, 2016 | 22.37 | 22.48 | 22.13 | 22.33 | 4,018,194 | +0.16(+0.71%) |
Dec 02, 2016 | 22.18 | 22.33 | 21.89 | 22.17 | 3,857,446 | -0.05(-0.22%) |
Dec 01, 2016 | 22.39 | 22.87 | 22.18 | 22.22 | 6,452,593 | +0.30(+1.38%) |
Nov 30, 2016 | 21.67 | 22.31 | 21.58 | 21.92 | 8,864,932 | +1.47(+7.16%) |
Nov 29, 2016 | 20.63 | 20.63 | 20.15 | 20.45 | 4,997,600 | -0.48(-2.31%) |
Nov 28, 2016 | 21.48 | 21.48 | 20.90 | 20.94 | 3,634,989 | -0.31(-1.44%) |
Nov 25, 2016 | 21.31 | 21.44 | 21.14 | 21.25 | 1,844,742 | -0.24(-1.11%) |
Nov 23, 2016 | 21.48 | 21.48 | 21.48 | 0 | -0.12(-0.54%) | |
Nov 22, 2016 | 21.80 | 21.93 | 21.44 | 21.60 | 3,536,242 | -0.10(-0.44%) |
Nov 21, 2016 | 21.44 | 21.76 | 21.38 | 21.69 | 4,141,289 | +0.61(+2.91%) |
Nov 18, 2016 | 20.81 | 21.30 | 20.74 | 21.08 | 6,266,231 | +0.27(+1.31%) |
Nov 17, 2016 | 20.92 | 21.44 | 20.77 | 20.81 | 7,146,469 | +0.02(+0.10%) |
Nov 16, 2016 | 20.81 | 20.82 | 20.43 | 20.79 | 6,490,481 | -0.15(-0.72%) |
Nov 15, 2016 | 20.22 | 20.99 | 20.18 | 20.94 | 8,604,278 | +0.96(+4.81%) |
Nov 14, 2016 | 19.77 | 20.02 | 19.71 | 19.98 | 4,803,107 | +0.10(+0.51%) |
Nov 11, 2016 | 20.10 | 20.14 | 19.63 | 19.88 | 4,643,512 | -0.37(-1.85%) |
Nov 10, 2016 | 20.56 | 20.65 | 20.22 | 20.25 | 7,635,173 | -0.52(-2.49%) |
Nov 09, 2016 | 20.20 | 20.97 | 20.20 | 20.77 | 5,782,013 | +0.20(+0.99%) |
Nov 08, 2016 | 20.37 | 20.79 | 20.24 | 20.56 | 5,032,656 | +0.12(+0.60%) |
Nov 07, 2016 | 20.22 | 20.56 | 20.13 | 20.44 | 4,465,745 | +0.56(+2.81%) |
Nov 04, 2016 | 20.00 | 20.21 | 19.79 | 19.88 | 5,043,057 | -0.25(-1.25%) |
Nov 03, 2016 | 20.31 | 20.40 | 20.05 | 20.13 | 3,669,529 | -0.09(-0.44%) |
Nov 02, 2016 | 20.34 | 20.56 | 20.11 | 20.22 | 5,485,709 | -0.20(-1.00%) |
Nov 01, 2016 | 20.41 | 20.60 | 20.22 | 20.43 | 5,595,756 | -0.03(-0.13%) |
Oct 31, 2016 | 20.88 | 20.90 | 20.40 | 20.45 | 5,071,955 | -0.56(-2.66%) |
Oct 28, 2016 | 21.18 | 21.37 | 20.89 | 21.01 | 8,798,239 | -0.21(-1.00%) |
Oct 27, 2016 | 20.58 | 21.48 | 20.58 | 21.22 | 11,249,218 | +1.13(+5.63%) |
Oct 26, 2016 | 19.75 | 20.11 | 19.65 | 20.09 | 7,915,101 | +0.20(+0.99%) |
Oct 25, 2016 | 20.03 | 20.30 | 19.89 | 19.90 | 5,909,748 | -0.14(-0.68%) |
Oct 24, 2016 | 20.05 | 20.11 | 19.83 | 20.03 | 5,941,061 | -0.01(-0.07%) |
Oct 21, 2016 | 19.90 | 20.17 | 19.73 | 20.05 | 5,655,954 | +0.05(+0.24%) |
Oct 20, 2016 | 19.77 | 20.18 | 19.69 | 20.00 | 3,967,849 | +0.03(+0.14%) |
Oct 19, 2016 | 19.79 | 20.28 | 19.79 | 19.97 | 5,452,993 | +0.26(+1.31%) |
Oct 18, 2016 | 19.66 | 19.76 | 19.54 | 19.71 | 3,839,183 | +0.21(+1.08%) |
Oct 17, 2016 | 19.36 | 19.54 | 19.29 | 19.50 | 3,663,975 | +0.13(+0.67%) |
Oct 14, 2016 | 19.56 | 19.71 | 19.37 | 19.37 | 5,548,238 | -0.03(-0.14%) |
Oct 13, 2016 | 18.96 | 19.50 | 18.85 | 19.40 | 4,451,904 | +0.27(+1.42%) |
Oct 12, 2016 | 19.18 | 19.18 | 18.96 | 19.13 | 2,338,748 | -0.12(-0.64%) |
Oct 11, 2016 | 19.21 | 19.30 | 19.15 | 19.25 | 5,186,263 | -0.10(-0.53%) |
Oct 10, 2016 | 19.10 | 19.51 | 19.09 | 19.35 | 4,624,087 | +0.44(+2.31%) |
Oct 07, 2016 | 19.04 | 19.11 | 18.67 | 18.91 | 5,540,470 | -0.12(-0.61%) |
Oct 06, 2016 | 19.03 | 19.14 | 18.89 | 19.03 | 3,505,627 | +0.06(+0.32%) |
Oct 05, 2016 | 18.96 | 19.12 | 18.93 | 18.97 | 4,342,058 | +0.18(+0.98%) |
Oct 04, 2016 | 18.82 | 19.00 | 18.60 | 18.79 | 3,639,201 | -0.07(-0.40%) |