Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.51 | 22.51 | 22.51 | 0 | -0.06(-0.24%) | |
Dec 29, 2016 | 22.40 | 22.67 | 22.38 | 22.57 | 2,648,278 | +0.18(+0.80%) |
Dec 28, 2016 | 22.54 | 22.66 | 22.32 | 22.39 | 2,088,231 | -0.27(-1.19%) |
Dec 27, 2016 | 22.58 | 22.75 | 22.49 | 22.65 | 1,894,521 | +0.08(+0.37%) |
Dec 23, 2016 | 22.57 | 22.57 | 22.57 | 0 | -0.10(-0.43%) | |
Dec 22, 2016 | 22.64 | 22.76 | 22.54 | 22.67 | 2,373,463 | +0.08(+0.34%) |
Dec 21, 2016 | 22.66 | 22.70 | 22.54 | 22.59 | 3,448,483 | -0.06(-0.24%) |
Dec 20, 2016 | 22.57 | 22.72 | 22.52 | 22.65 | 3,637,738 | +0.14(+0.64%) |
Dec 19, 2016 | 22.54 | 22.61 | 22.42 | 22.50 | 1,813,167 | -0.10(-0.43%) |
Dec 16, 2016 | 22.71 | 22.80 | 22.46 | 22.60 | 3,189,644 | +0.01(+0.06%) |
Dec 15, 2016 | 22.10 | 22.63 | 22.10 | 22.59 | 2,837,707 | +0.28(+1.23%) |
Dec 14, 2016 | 23.00 | 23.03 | 22.31 | 22.31 | 6,211,563 | -0.63(-2.73%) |
Dec 13, 2016 | 22.65 | 23.07 | 22.52 | 22.94 | 5,199,255 | +0.52(+2.30%) |
Dec 12, 2016 | 23.07 | 23.27 | 22.39 | 22.42 | 7,206,801 | -0.04(-0.18%) |
Dec 09, 2016 | 22.52 | 22.59 | 22.39 | 22.46 | 2,988,411 | +0.10(+0.43%) |
Dec 08, 2016 | 22.52 | 22.63 | 22.14 | 22.37 | 4,081,389 | -0.01(-0.06%) |
Dec 07, 2016 | 22.17 | 22.43 | 22.17 | 22.38 | 3,447,045 | +0.10(+0.46%) |
Dec 06, 2016 | 22.14 | 22.41 | 22.04 | 22.28 | 4,295,259 | -0.08(-0.34%) |
Dec 05, 2016 | 22.39 | 22.50 | 22.14 | 22.35 | 4,014,855 | +0.16(+0.71%) |
Dec 02, 2016 | 22.20 | 22.35 | 21.91 | 22.19 | 3,854,240 | -0.05(-0.22%) |
Dec 01, 2016 | 22.41 | 22.89 | 22.20 | 22.24 | 6,447,230 | +0.30(+1.38%) |
Nov 30, 2016 | 21.69 | 22.32 | 21.59 | 21.94 | 8,857,564 | +1.47(+7.16%) |
Nov 29, 2016 | 20.65 | 20.65 | 20.17 | 20.47 | 4,993,446 | -0.48(-2.31%) |
Nov 28, 2016 | 21.50 | 21.50 | 20.92 | 20.96 | 3,631,968 | -0.31(-1.44%) |
Nov 25, 2016 | 21.32 | 21.45 | 21.15 | 21.26 | 1,843,209 | -0.24(-1.11%) |
Nov 23, 2016 | 21.50 | 21.50 | 21.50 | 0 | -0.12(-0.54%) | |
Nov 22, 2016 | 21.82 | 21.95 | 21.45 | 21.62 | 3,533,303 | -0.10(-0.44%) |
Nov 21, 2016 | 21.46 | 21.77 | 21.40 | 21.71 | 4,137,847 | +0.61(+2.91%) |
Nov 18, 2016 | 20.83 | 21.32 | 20.76 | 21.10 | 6,261,022 | +0.27(+1.31%) |
Nov 17, 2016 | 20.94 | 21.46 | 20.79 | 20.83 | 7,140,529 | +0.02(+0.10%) |
Nov 16, 2016 | 20.83 | 20.83 | 20.45 | 20.81 | 6,485,086 | -0.15(-0.72%) |
Nov 15, 2016 | 20.23 | 21.01 | 20.20 | 20.96 | 8,597,127 | +0.96(+4.81%) |
Nov 14, 2016 | 19.79 | 20.03 | 19.72 | 19.99 | 4,799,115 | +0.10(+0.51%) |
Nov 11, 2016 | 20.12 | 20.16 | 19.65 | 19.89 | 4,639,653 | -0.38(-1.85%) |
Nov 10, 2016 | 20.58 | 20.66 | 20.24 | 20.27 | 7,628,827 | -0.52(-2.49%) |
Nov 09, 2016 | 20.22 | 20.98 | 20.22 | 20.79 | 5,777,208 | +0.20(+0.99%) |
Nov 08, 2016 | 20.39 | 20.81 | 20.25 | 20.58 | 5,028,473 | +0.12(+0.60%) |
Nov 07, 2016 | 20.23 | 20.58 | 20.15 | 20.46 | 4,462,033 | +0.56(+2.81%) |
Nov 04, 2016 | 20.01 | 20.23 | 19.81 | 19.90 | 5,038,866 | -0.25(-1.25%) |
Nov 03, 2016 | 20.33 | 20.41 | 20.06 | 20.15 | 3,666,479 | -0.09(-0.44%) |
Nov 02, 2016 | 20.36 | 20.57 | 20.13 | 20.24 | 5,481,150 | -0.20(-1.00%) |
Nov 01, 2016 | 20.42 | 20.62 | 20.24 | 20.44 | 5,591,105 | -0.03(-0.13%) |
Oct 31, 2016 | 20.90 | 20.91 | 20.42 | 20.47 | 5,067,739 | -0.56(-2.66%) |
Oct 28, 2016 | 21.20 | 21.39 | 20.91 | 21.03 | 8,790,927 | -0.21(-1.00%) |
Oct 27, 2016 | 20.59 | 21.49 | 20.59 | 21.24 | 11,239,868 | +1.13(+5.63%) |
Oct 26, 2016 | 19.77 | 20.13 | 19.67 | 20.11 | 7,908,522 | +0.20(+0.99%) |
Oct 25, 2016 | 20.04 | 20.31 | 19.91 | 19.91 | 5,904,836 | -0.14(-0.68%) |
Oct 24, 2016 | 20.07 | 20.13 | 19.85 | 20.05 | 5,936,123 | -0.01(-0.07%) |
Oct 21, 2016 | 19.91 | 20.19 | 19.75 | 20.06 | 5,651,253 | +0.05(+0.24%) |
Oct 20, 2016 | 19.79 | 20.19 | 19.71 | 20.01 | 3,964,551 | +0.03(+0.14%) |
Oct 19, 2016 | 19.81 | 20.30 | 19.80 | 19.99 | 5,448,461 | +0.26(+1.31%) |
Oct 18, 2016 | 19.68 | 19.78 | 19.56 | 19.73 | 3,835,992 | +0.21(+1.08%) |
Oct 17, 2016 | 19.37 | 19.55 | 19.31 | 19.52 | 3,660,930 | +0.13(+0.67%) |
Oct 14, 2016 | 19.58 | 19.73 | 19.39 | 19.39 | 5,543,627 | -0.03(-0.14%) |
Oct 13, 2016 | 18.98 | 19.52 | 18.87 | 19.41 | 4,448,203 | +0.27(+1.43%) |
Oct 12, 2016 | 19.20 | 19.20 | 18.98 | 19.14 | 2,336,804 | -0.12(-0.64%) |
Oct 11, 2016 | 19.22 | 19.31 | 19.16 | 19.26 | 5,181,953 | -0.10(-0.53%) |
Oct 10, 2016 | 19.11 | 19.53 | 19.11 | 19.37 | 4,620,243 | +0.44(+2.31%) |
Oct 07, 2016 | 19.05 | 19.12 | 18.68 | 18.93 | 5,535,865 | -0.12(-0.61%) |
Oct 06, 2016 | 19.05 | 19.16 | 18.91 | 19.05 | 3,502,714 | +0.06(+0.32%) |
Oct 05, 2016 | 18.98 | 19.14 | 18.94 | 18.99 | 4,338,450 | +0.18(+0.98%) |
Oct 04, 2016 | 18.84 | 19.02 | 18.62 | 18.80 | 3,636,177 | -0.08(-0.40%) |