Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.56 | 21.56 | 21.56 | 0 | -0.08(-0.38%) | |
Dec 29, 2016 | 21.55 | 21.65 | 21.55 | 21.64 | 470,391 | +0.07(+0.34%) |
Dec 28, 2016 | 21.63 | 21.63 | 21.57 | 21.57 | 516,409 | -0.25(-1.14%) |
Dec 27, 2016 | 21.79 | 21.86 | 21.79 | 21.82 | 457,303 | +0.19(+0.89%) |
Dec 23, 2016 | 21.63 | 21.63 | 21.63 | 0 | -0.23(-1.05%) | |
Dec 22, 2016 | 21.94 | 21.94 | 21.85 | 21.86 | 1,386,005 | -0.08(-0.38%) |
Dec 21, 2016 | 21.98 | 22.00 | 21.93 | 21.94 | 740,499 | +0.22(+1.02%) |
Dec 20, 2016 | 21.76 | 21.77 | 21.71 | 21.72 | 1,134,562 | -0.15(-0.67%) |
Dec 19, 2016 | 21.90 | 21.92 | 21.85 | 21.86 | 967,670 | +0.00(+0.00%) |
Dec 16, 2016 | 21.95 | 21.99 | 21.86 | 21.86 | 2,213,689 | -0.09(-0.42%) |
Dec 15, 2016 | 21.96 | 22.00 | 21.91 | 21.95 | 1,587,737 | -0.19(-0.87%) |
Dec 14, 2016 | 22.37 | 22.37 | 22.15 | 22.15 | 1,454,634 | -0.34(-1.50%) |
Dec 13, 2016 | 22.47 | 22.54 | 22.47 | 22.48 | 1,757,182 | +0.03(+0.12%) |
Dec 12, 2016 | 22.68 | 22.69 | 22.37 | 22.46 | 2,898,578 | -0.77(-3.30%) |
Dec 09, 2016 | 23.31 | 23.31 | 23.15 | 23.22 | 1,037,381 | +0.15(+0.63%) |
Dec 08, 2016 | 23.12 | 23.22 | 23.07 | 23.08 | 970,818 | -0.27(-1.17%) |
Dec 07, 2016 | 23.26 | 23.37 | 23.21 | 23.35 | 810,552 | +0.21(+0.91%) |
Dec 06, 2016 | 23.16 | 23.20 | 23.12 | 23.14 | 859,521 | -0.18(-0.78%) |
Dec 05, 2016 | 23.33 | 23.40 | 23.25 | 23.32 | 1,184,030 | -0.35(-1.47%) |
Dec 02, 2016 | 23.64 | 23.71 | 23.60 | 23.67 | 951,292 | -0.23(-0.96%) |
Dec 01, 2016 | 23.82 | 23.91 | 23.81 | 23.90 | 844,831 | +0.27(+1.16%) |
Nov 30, 2016 | 23.67 | 23.67 | 23.58 | 23.62 | 1,197,211 | -0.23(-0.96%) |
Nov 29, 2016 | 23.72 | 23.86 | 23.64 | 23.85 | 1,640,870 | +0.37(+1.55%) |
Nov 28, 2016 | 23.48 | 23.52 | 23.45 | 23.49 | 792,033 | +0.03(+0.12%) |
Nov 25, 2016 | 23.37 | 23.46 | 23.31 | 23.46 | 834,923 | +0.41(+1.78%) |
Nov 23, 2016 | 23.05 | 23.05 | 23.05 | 0 | -0.15(-0.63%) | |
Nov 22, 2016 | 23.10 | 23.20 | 23.09 | 23.20 | 774,846 | +0.25(+1.07%) |
Nov 21, 2016 | 22.87 | 22.95 | 22.85 | 22.95 | 602,359 | +0.28(+1.25%) |
Nov 18, 2016 | 22.75 | 22.75 | 22.66 | 22.67 | 489,781 | -0.23(-1.00%) |
Nov 17, 2016 | 22.81 | 22.91 | 22.74 | 22.89 | 288,977 | +0.15(+0.64%) |
Nov 16, 2016 | 22.79 | 22.79 | 22.72 | 22.75 | 487,437 | -0.14(-0.60%) |
Nov 15, 2016 | 22.85 | 22.89 | 22.82 | 22.89 | 476,311 | +0.04(+0.16%) |
Nov 14, 2016 | 22.93 | 22.94 | 22.83 | 22.85 | 537,170 | -0.07(-0.32%) |
Nov 11, 2016 | 22.83 | 22.96 | 22.77 | 22.92 | 1,368,358 | +0.29(+1.29%) |
Nov 10, 2016 | 22.85 | 22.89 | 22.53 | 22.63 | 1,399,795 | -0.10(-0.44%) |
Nov 09, 2016 | 22.64 | 22.81 | 22.64 | 22.73 | 1,705,410 | -0.07(-0.32%) |
Nov 08, 2016 | 22.71 | 22.88 | 22.68 | 22.80 | 1,001,150 | +0.07(+0.32%) |
Nov 07, 2016 | 22.64 | 22.73 | 22.63 | 22.73 | 768,026 | +0.15(+0.65%) |
Nov 04, 2016 | 22.68 | 22.68 | 22.57 | 22.58 | 927,119 | -0.15(-0.64%) |
Nov 03, 2016 | 22.60 | 22.74 | 22.60 | 22.73 | 782,588 | +0.24(+1.06%) |
Nov 02, 2016 | 22.57 | 22.61 | 22.48 | 22.49 | 518,969 | -0.16(-0.73%) |
Nov 01, 2016 | 22.68 | 22.68 | 22.52 | 22.66 | 600,874 | +0.16(+0.73%) |
Oct 31, 2016 | 22.48 | 22.53 | 22.46 | 22.49 | 323,784 | -0.01(-0.04%) |
Oct 28, 2016 | 22.52 | 22.58 | 22.47 | 22.50 | 535,027 | -0.02(-0.08%) |
Oct 27, 2016 | 22.61 | 22.62 | 22.52 | 22.52 | 351,749 | -0.12(-0.52%) |
Oct 26, 2016 | 22.66 | 22.71 | 22.60 | 22.64 | 465,343 | -0.09(-0.40%) |
Oct 25, 2016 | 22.81 | 22.82 | 22.70 | 22.73 | 1,037,872 | -0.12(-0.52%) |
Oct 24, 2016 | 22.82 | 22.91 | 22.82 | 22.85 | 566,587 | +0.30(+1.34%) |
Oct 21, 2016 | 22.60 | 22.64 | 22.53 | 22.55 | 769,905 | -0.05(-0.24%) |
Oct 20, 2016 | 22.51 | 22.62 | 22.51 | 22.60 | 470,919 | +0.01(+0.04%) |
Oct 19, 2016 | 22.63 | 22.64 | 22.55 | 22.59 | 2,223,937 | -0.10(-0.44%) |
Oct 18, 2016 | 22.59 | 22.73 | 22.59 | 22.69 | 1,503,455 | +0.44(+1.97%) |
Oct 17, 2016 | 22.27 | 22.30 | 22.23 | 22.26 | 620,808 | -0.29(-1.30%) |
Oct 14, 2016 | 22.57 | 22.61 | 22.53 | 22.55 | 584,884 | +0.14(+0.61%) |
Oct 13, 2016 | 22.44 | 22.48 | 22.35 | 22.41 | 621,250 | -0.09(-0.41%) |
Oct 12, 2016 | 22.48 | 22.53 | 22.44 | 22.50 | 156,143 | +0.04(+0.16%) |
Oct 11, 2016 | 22.68 | 22.68 | 22.44 | 22.47 | 643,347 | -0.13(-0.57%) |
Oct 10, 2016 | 22.62 | 22.65 | 22.55 | 22.59 | 622,037 | +0.08(+0.37%) |
Oct 07, 2016 | 22.51 | 22.52 | 22.38 | 22.51 | 637,155 | +0.08(+0.37%) |
Oct 06, 2016 | 22.38 | 22.50 | 22.38 | 22.43 | 810,645 | +0.05(+0.20%) |
Oct 05, 2016 | 22.32 | 22.39 | 22.32 | 22.38 | 850,776 | +0.07(+0.33%) |
Oct 04, 2016 | 22.34 | 22.44 | 22.29 | 22.31 | 439,431 | -0.10(-0.45%) |