Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.19 | 26.19 | 26.19 | 0 | +0.27(+1.03%) | |
Dec 29, 2016 | 25.97 | 25.99 | 25.84 | 25.92 | 2,156,539 | +0.00(+0.00%) |
Dec 28, 2016 | 26.08 | 26.12 | 25.91 | 25.92 | 1,790,539 | -0.07(-0.25%) |
Dec 27, 2016 | 26.02 | 26.06 | 25.99 | 25.99 | 1,147,047 | +0.00(+0.00%) |
Dec 23, 2016 | 25.99 | 25.99 | 25.99 | 0 | -0.31(-1.16%) | |
Dec 22, 2016 | 26.29 | 26.38 | 26.23 | 26.29 | 2,120,993 | -0.12(-0.44%) |
Dec 21, 2016 | 26.45 | 26.47 | 26.35 | 26.41 | 2,137,389 | -0.03(-0.12%) |
Dec 20, 2016 | 26.30 | 26.51 | 26.26 | 26.44 | 4,400,114 | -0.21(-0.78%) |
Dec 19, 2016 | 26.59 | 26.72 | 26.50 | 26.65 | 3,131,857 | -0.31(-1.14%) |
Dec 16, 2016 | 26.96 | 27.09 | 26.92 | 26.96 | 2,944,894 | -0.02(-0.07%) |
Dec 15, 2016 | 27.07 | 27.17 | 26.96 | 26.98 | 4,017,326 | -0.08(-0.29%) |
Dec 14, 2016 | 27.44 | 27.51 | 27.03 | 27.05 | 4,144,402 | -0.36(-1.31%) |
Dec 13, 2016 | 27.28 | 27.48 | 27.16 | 27.41 | 6,663,805 | +0.42(+1.55%) |
Dec 12, 2016 | 26.98 | 27.15 | 26.85 | 27.00 | 5,821,072 | -0.80(-2.86%) |
Dec 09, 2016 | 27.67 | 27.80 | 27.60 | 27.79 | 3,568,973 | +0.07(+0.24%) |
Dec 08, 2016 | 27.71 | 27.82 | 27.61 | 27.73 | 3,493,507 | -0.27(-0.98%) |
Dec 07, 2016 | 27.63 | 28.07 | 27.61 | 28.00 | 5,765,143 | +0.87(+3.22%) |
Dec 06, 2016 | 26.98 | 27.18 | 26.85 | 27.13 | 7,213,955 | +1.15(+4.42%) |
Dec 05, 2016 | 25.92 | 26.07 | 25.90 | 25.98 | 3,054,519 | +0.11(+0.43%) |
Dec 02, 2016 | 25.82 | 25.99 | 25.76 | 25.87 | 2,794,468 | +0.10(+0.38%) |
Dec 01, 2016 | 25.68 | 25.89 | 25.65 | 25.77 | 3,160,035 | +0.00(+0.00%) |
Nov 30, 2016 | 25.75 | 25.88 | 25.68 | 25.77 | 3,889,491 | +0.15(+0.59%) |
Nov 29, 2016 | 25.56 | 25.73 | 25.51 | 25.62 | 1,838,614 | +0.12(+0.46%) |
Nov 28, 2016 | 25.65 | 25.68 | 25.47 | 25.50 | 3,780,646 | -0.46(-1.76%) |
Nov 25, 2016 | 25.93 | 26.00 | 25.88 | 25.96 | 1,072,146 | -0.05(-0.20%) |
Nov 23, 2016 | 26.01 | 26.01 | 26.01 | 0 | +0.12(+0.45%) | |
Nov 22, 2016 | 25.86 | 25.93 | 25.76 | 25.89 | 2,289,299 | +0.17(+0.66%) |
Nov 21, 2016 | 25.69 | 25.74 | 25.57 | 25.73 | 3,073,405 | +0.29(+1.15%) |
Nov 18, 2016 | 25.44 | 25.50 | 25.39 | 25.43 | 2,108,773 | -0.18(-0.69%) |
Nov 17, 2016 | 25.59 | 25.59 | 25.50 | 25.61 | 2,599,850 | +0.15(+0.59%) |
Nov 16, 2016 | 25.54 | 25.61 | 25.42 | 25.46 | 3,597,740 | -0.58(-2.23%) |
Nov 15, 2016 | 25.75 | 26.06 | 25.71 | 26.04 | 3,266,561 | +0.20(+0.78%) |
Nov 14, 2016 | 25.76 | 25.89 | 25.70 | 25.84 | 3,482,857 | +0.27(+1.05%) |
Nov 11, 2016 | 25.37 | 25.58 | 25.30 | 25.57 | 4,716,209 | +0.06(+0.23%) |
Nov 10, 2016 | 25.72 | 25.84 | 25.39 | 25.51 | 6,927,578 | +0.29(+1.14%) |
Nov 09, 2016 | 24.89 | 25.39 | 24.88 | 25.22 | 5,634,592 | +0.21(+0.83%) |
Nov 08, 2016 | 24.71 | 25.13 | 24.67 | 25.01 | 2,658,498 | -0.07(-0.29%) |
Nov 07, 2016 | 25.07 | 25.18 | 25.01 | 25.09 | 4,633,030 | +0.95(+3.94%) |
Nov 04, 2016 | 24.10 | 24.28 | 24.07 | 24.13 | 2,877,619 | -0.04(-0.16%) |
Nov 03, 2016 | 24.27 | 24.36 | 24.12 | 24.17 | 2,060,075 | -0.01(-0.03%) |
Nov 02, 2016 | 24.36 | 24.37 | 24.11 | 24.18 | 3,288,324 | -0.26(-1.07%) |
Nov 01, 2016 | 24.60 | 24.61 | 24.25 | 24.44 | 3,365,358 | -0.08(-0.35%) |
Oct 31, 2016 | 24.53 | 24.64 | 24.45 | 24.53 | 2,547,107 | -0.14(-0.58%) |
Oct 28, 2016 | 24.56 | 24.76 | 24.55 | 24.67 | 3,167,965 | -0.12(-0.47%) |
Oct 27, 2016 | 24.87 | 24.92 | 24.73 | 24.79 | 2,776,288 | -0.06(-0.24%) |
Oct 26, 2016 | 24.68 | 24.88 | 24.66 | 24.85 | 3,009,821 | +0.00(+0.00%) |
Oct 25, 2016 | 24.82 | 24.90 | 24.75 | 24.85 | 2,588,163 | +0.03(+0.11%) |
Oct 24, 2016 | 25.00 | 25.01 | 24.76 | 24.82 | 2,088,138 | -0.10(-0.39%) |
Oct 21, 2016 | 24.79 | 24.99 | 24.77 | 24.92 | 3,135,923 | +0.12(+0.50%) |
Oct 20, 2016 | 24.64 | 24.94 | 24.62 | 24.79 | 3,685,548 | +0.14(+0.58%) |
Oct 19, 2016 | 24.62 | 24.75 | 24.60 | 24.65 | 2,028,096 | -0.01(-0.03%) |
Oct 18, 2016 | 24.64 | 24.76 | 24.52 | 24.66 | 4,796,431 | +0.61(+2.54%) |
Oct 17, 2016 | 24.10 | 24.17 | 23.99 | 24.05 | 2,185,607 | -0.19(-0.77%) |
Oct 14, 2016 | 24.37 | 24.43 | 24.22 | 24.23 | 2,108,315 | +0.18(+0.75%) |
Oct 13, 2016 | 23.82 | 24.10 | 23.67 | 24.05 | 3,065,554 | -0.19(-0.77%) |
Oct 12, 2016 | 24.27 | 24.30 | 24.12 | 24.24 | 2,193,267 | +0.04(+0.19%) |
Oct 11, 2016 | 24.57 | 24.59 | 24.11 | 24.19 | 4,909,963 | -0.60(-2.41%) |
Oct 10, 2016 | 24.84 | 24.93 | 24.78 | 24.79 | 2,322,803 | -0.01(-0.03%) |
Oct 07, 2016 | 24.69 | 24.83 | 24.55 | 24.80 | 3,015,777 | +0.22(+0.89%) |
Oct 06, 2016 | 24.57 | 24.62 | 24.47 | 24.58 | 2,232,960 | -0.06(-0.26%) |
Oct 05, 2016 | 24.56 | 24.71 | 24.45 | 24.64 | 3,103,632 | +0.23(+0.92%) |
Oct 04, 2016 | 24.59 | 24.68 | 24.35 | 24.42 | 5,708,152 | +0.22(+0.90%) |