Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.04 | 25.04 | 25.04 | 0 | +0.03(+0.12%) | |
Dec 29, 2016 | 24.90 | 25.13 | 24.90 | 25.00 | 1,195,302 | +0.11(+0.43%) |
Dec 28, 2016 | 24.90 | 25.04 | 24.76 | 24.90 | 537,728 | -0.02(-0.06%) |
Dec 27, 2016 | 24.97 | 25.03 | 24.87 | 24.91 | 441,096 | -0.11(-0.42%) |
Dec 23, 2016 | 25.02 | 25.02 | 25.02 | 0 | -0.04(-0.15%) | |
Dec 22, 2016 | 25.22 | 25.25 | 25.01 | 25.06 | 1,300,989 | -0.23(-0.90%) |
Dec 21, 2016 | 25.48 | 25.50 | 25.29 | 25.29 | 1,064,461 | -0.27(-1.07%) |
Dec 20, 2016 | 25.38 | 25.63 | 25.33 | 25.56 | 1,289,278 | +0.27(+1.05%) |
Dec 19, 2016 | 25.41 | 25.54 | 25.27 | 25.29 | 1,198,040 | -0.08(-0.30%) |
Dec 16, 2016 | 25.25 | 25.49 | 25.17 | 25.37 | 1,434,625 | +0.18(+0.72%) |
Dec 15, 2016 | 25.07 | 25.27 | 25.03 | 25.19 | 1,130,881 | +0.05(+0.18%) |
Dec 14, 2016 | 25.82 | 25.88 | 25.11 | 25.14 | 1,684,737 | -0.64(-2.47%) |
Dec 13, 2016 | 25.62 | 26.01 | 25.62 | 25.78 | 1,496,905 | +0.26(+1.01%) |
Dec 12, 2016 | 25.23 | 25.61 | 25.14 | 25.52 | 2,315,161 | +0.35(+1.39%) |
Dec 09, 2016 | 25.14 | 25.32 | 25.11 | 25.17 | 2,049,132 | +0.02(+0.06%) |
Dec 08, 2016 | 25.28 | 25.38 | 25.13 | 25.16 | 1,330,780 | -0.15(-0.60%) |
Dec 07, 2016 | 25.01 | 25.32 | 24.86 | 25.31 | 1,430,593 | +0.33(+1.31%) |
Dec 06, 2016 | 24.81 | 25.03 | 24.74 | 24.98 | 1,099,626 | +0.26(+1.04%) |
Dec 05, 2016 | 24.88 | 24.97 | 24.69 | 24.72 | 1,507,672 | +0.05(+0.18%) |
Dec 02, 2016 | 24.86 | 24.86 | 24.58 | 24.68 | 1,588,984 | -0.08(-0.31%) |
Dec 01, 2016 | 25.37 | 25.38 | 24.70 | 24.75 | 1,619,829 | -0.50(-1.98%) |
Nov 30, 2016 | 25.54 | 25.57 | 25.22 | 25.26 | 1,450,464 | -0.25(-0.98%) |
Nov 29, 2016 | 25.61 | 25.70 | 25.35 | 25.51 | 1,272,237 | -0.05(-0.18%) |
Nov 28, 2016 | 25.62 | 25.70 | 25.48 | 25.55 | 1,076,301 | +0.34(+1.33%) |
Nov 25, 2016 | 25.15 | 25.24 | 25.02 | 25.21 | 446,944 | +0.17(+0.69%) |
Nov 23, 2016 | 25.04 | 25.04 | 25.04 | 0 | -0.17(-0.69%) | |
Nov 22, 2016 | 25.34 | 25.39 | 25.12 | 25.21 | 1,198,967 | +0.00(+0.00%) |
Nov 21, 2016 | 25.49 | 25.54 | 25.09 | 25.21 | 1,175,589 | -0.11(-0.45%) |
Nov 18, 2016 | 25.18 | 25.37 | 25.09 | 25.33 | 1,541,802 | +0.14(+0.57%) |
Nov 17, 2016 | 24.82 | 25.20 | 24.79 | 25.18 | 2,103,928 | +0.33(+1.33%) |
Nov 16, 2016 | 24.78 | 24.90 | 24.64 | 24.85 | 1,664,786 | -0.03(-0.12%) |
Nov 15, 2016 | 24.80 | 25.00 | 24.55 | 24.88 | 3,235,582 | +0.22(+0.88%) |
Nov 14, 2016 | 24.63 | 24.73 | 24.08 | 24.67 | 4,227,410 | +0.11(+0.43%) |
Nov 11, 2016 | 25.92 | 26.01 | 24.43 | 24.56 | 3,185,062 | -1.03(-4.02%) |
Nov 10, 2016 | 26.19 | 26.30 | 25.43 | 25.59 | 2,217,457 | -0.62(-2.35%) |
Nov 09, 2016 | 25.93 | 26.45 | 25.90 | 26.21 | 1,427,887 | -0.27(-1.02%) |
Nov 08, 2016 | 26.36 | 26.55 | 26.26 | 26.48 | 1,105,777 | +0.05(+0.20%) |
Nov 07, 2016 | 26.20 | 26.48 | 26.09 | 26.42 | 1,040,637 | +0.64(+2.48%) |
Nov 04, 2016 | 25.81 | 25.94 | 25.54 | 25.79 | 1,125,543 | -0.11(-0.44%) |
Nov 03, 2016 | 25.80 | 25.99 | 25.77 | 25.90 | 979,090 | +0.11(+0.44%) |
Nov 02, 2016 | 26.14 | 26.18 | 25.75 | 25.79 | 939,203 | -0.38(-1.46%) |
Nov 01, 2016 | 26.42 | 26.53 | 26.03 | 26.17 | 1,204,904 | -0.15(-0.57%) |
Oct 31, 2016 | 26.24 | 26.45 | 26.20 | 26.32 | 857,048 | +0.06(+0.23%) |
Oct 28, 2016 | 26.26 | 26.45 | 26.20 | 26.26 | 945,506 | -0.01(-0.03%) |
Oct 27, 2016 | 26.67 | 26.70 | 26.23 | 26.27 | 2,092,147 | -0.32(-1.22%) |
Oct 26, 2016 | 26.46 | 26.76 | 26.43 | 26.59 | 701,644 | -0.05(-0.17%) |
Oct 25, 2016 | 26.79 | 26.93 | 26.62 | 26.64 | 897,600 | -0.19(-0.70%) |
Oct 24, 2016 | 26.88 | 26.94 | 26.60 | 26.82 | 731,580 | -0.06(-0.22%) |
Oct 21, 2016 | 26.62 | 26.94 | 26.49 | 26.88 | 753,804 | +0.02(+0.08%) |
Oct 20, 2016 | 27.04 | 27.12 | 26.82 | 26.86 | 648,824 | -0.26(-0.97%) |
Oct 19, 2016 | 27.16 | 27.24 | 26.87 | 27.12 | 843,977 | +0.07(+0.25%) |
Oct 18, 2016 | 26.90 | 27.18 | 26.76 | 27.06 | 914,402 | +0.35(+1.29%) |
Oct 17, 2016 | 26.72 | 26.76 | 26.56 | 26.71 | 742,426 | -0.02(-0.08%) |
Oct 14, 2016 | 27.10 | 27.15 | 26.61 | 26.73 | 1,184,237 | -0.22(-0.81%) |
Oct 13, 2016 | 26.48 | 27.09 | 26.27 | 26.95 | 1,763,355 | +0.26(+0.96%) |
Oct 12, 2016 | 26.57 | 26.73 | 26.43 | 26.70 | 949,827 | +0.17(+0.65%) |
Oct 11, 2016 | 26.75 | 26.86 | 26.33 | 26.52 | 806,332 | -0.23(-0.84%) |
Oct 10, 2016 | 27.01 | 27.04 | 26.72 | 26.75 | 581,538 | +0.00(+0.00%) |
Oct 07, 2016 | 26.83 | 26.85 | 26.45 | 26.75 | 847,646 | -0.11(-0.39%) |
Oct 06, 2016 | 26.75 | 26.94 | 26.60 | 26.85 | 1,202,982 | +0.08(+0.31%) |
Oct 05, 2016 | 26.57 | 27.04 | 26.52 | 26.77 | 1,435,232 | +0.26(+0.99%) |
Oct 04, 2016 | 26.61 | 26.86 | 26.33 | 26.51 | 1,772,191 | -0.11(-0.42%) |