Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.61 | 24.61 | 24.61 | 0 | -0.15(-0.61%) | |
Dec 29, 2016 | 24.66 | 25.01 | 24.60 | 24.76 | 436,991 | +0.04(+0.15%) |
Dec 28, 2016 | 24.82 | 24.92 | 24.62 | 24.72 | 444,714 | -0.17(-0.70%) |
Dec 27, 2016 | 24.62 | 25.06 | 24.58 | 24.90 | 416,502 | +0.20(+0.79%) |
Dec 23, 2016 | 24.70 | 24.70 | 24.70 | 0 | +0.23(+0.95%) | |
Dec 22, 2016 | 24.56 | 24.62 | 24.34 | 24.47 | 439,126 | -0.07(-0.27%) |
Dec 21, 2016 | 25.07 | 25.07 | 24.48 | 24.54 | 408,344 | -0.52(-2.08%) |
Dec 20, 2016 | 25.08 | 25.17 | 24.81 | 25.06 | 349,776 | +0.11(+0.46%) |
Dec 19, 2016 | 24.98 | 25.37 | 24.80 | 24.94 | 317,783 | -0.14(-0.57%) |
Dec 16, 2016 | 25.15 | 25.57 | 24.89 | 25.09 | 1,272,001 | -0.12(-0.48%) |
Dec 15, 2016 | 25.27 | 25.27 | 24.86 | 25.21 | 379,117 | +0.06(+0.25%) |
Dec 14, 2016 | 25.16 | 25.29 | 24.90 | 25.15 | 505,927 | -0.07(-0.29%) |
Dec 13, 2016 | 25.25 | 25.36 | 24.99 | 25.22 | 677,547 | +0.07(+0.28%) |
Dec 12, 2016 | 25.68 | 25.72 | 25.05 | 25.15 | 1,403,094 | -0.57(-2.23%) |
Dec 09, 2016 | 25.86 | 26.17 | 25.69 | 25.72 | 720,695 | -0.13(-0.50%) |
Dec 08, 2016 | 25.57 | 25.90 | 25.23 | 25.85 | 596,543 | +0.35(+1.36%) |
Dec 07, 2016 | 25.77 | 25.78 | 25.20 | 25.51 | 878,491 | -0.40(-1.53%) |
Dec 06, 2016 | 25.43 | 25.93 | 25.19 | 25.90 | 578,920 | +0.45(+1.78%) |
Dec 05, 2016 | 25.40 | 25.85 | 25.30 | 25.45 | 546,145 | +0.23(+0.91%) |
Dec 02, 2016 | 25.39 | 25.43 | 25.05 | 25.22 | 605,481 | -0.11(-0.44%) |
Dec 01, 2016 | 25.38 | 25.43 | 24.98 | 25.33 | 1,108,496 | +0.12(+0.48%) |
Nov 30, 2016 | 25.70 | 25.70 | 25.14 | 25.21 | 546,980 | -0.36(-1.42%) |
Nov 29, 2016 | 25.38 | 25.98 | 25.22 | 25.58 | 507,824 | +0.22(+0.87%) |
Nov 28, 2016 | 25.68 | 25.78 | 25.16 | 25.36 | 536,182 | -0.28(-1.10%) |
Nov 25, 2016 | 25.54 | 25.83 | 25.47 | 25.64 | 331,209 | +0.21(+0.81%) |
Nov 23, 2016 | 25.43 | 25.43 | 25.43 | 0 | +0.24(+0.96%) | |
Nov 22, 2016 | 25.14 | 25.36 | 24.91 | 25.19 | 442,816 | +0.16(+0.62%) |
Nov 21, 2016 | 25.20 | 25.20 | 24.76 | 25.04 | 503,937 | -0.04(-0.15%) |
Nov 18, 2016 | 25.21 | 25.42 | 24.84 | 25.07 | 341,740 | -0.16(-0.63%) |
Nov 17, 2016 | 25.14 | 25.44 | 25.03 | 25.23 | 350,834 | +0.09(+0.35%) |
Nov 16, 2016 | 25.35 | 25.37 | 24.91 | 25.14 | 404,178 | -0.25(-0.99%) |
Nov 15, 2016 | 25.55 | 25.73 | 25.33 | 25.39 | 553,558 | -0.10(-0.40%) |
Nov 14, 2016 | 25.62 | 25.74 | 25.26 | 25.50 | 675,784 | +0.01(+0.06%) |
Nov 11, 2016 | 25.07 | 25.63 | 24.88 | 25.48 | 963,102 | +0.28(+1.12%) |
Nov 10, 2016 | 25.37 | 25.77 | 24.96 | 25.20 | 1,072,929 | +0.36(+1.44%) |
Nov 09, 2016 | 24.24 | 25.39 | 24.24 | 24.84 | 985,363 | +0.81(+3.38%) |
Nov 08, 2016 | 24.02 | 24.23 | 23.82 | 24.03 | 590,901 | -0.01(-0.04%) |
Nov 07, 2016 | 23.91 | 24.10 | 23.84 | 24.04 | 741,722 | +0.32(+1.36%) |
Nov 04, 2016 | 23.74 | 23.93 | 23.60 | 23.72 | 704,863 | +0.04(+0.16%) |
Nov 03, 2016 | 24.64 | 24.64 | 23.63 | 23.68 | 527,158 | -0.24(-1.00%) |
Nov 02, 2016 | 24.08 | 24.25 | 23.90 | 23.92 | 740,166 | -0.25(-1.04%) |
Nov 01, 2016 | 24.90 | 24.90 | 23.88 | 24.17 | 1,387,043 | -0.63(-2.56%) |
Oct 31, 2016 | 24.10 | 25.28 | 23.97 | 24.81 | 1,593,993 | +0.71(+2.94%) |
Oct 28, 2016 | 24.11 | 24.55 | 23.91 | 24.10 | 483,399 | -0.04(-0.17%) |
Oct 27, 2016 | 24.33 | 24.37 | 24.02 | 24.14 | 374,682 | -0.07(-0.31%) |
Oct 26, 2016 | 24.51 | 25.07 | 24.09 | 24.21 | 520,505 | -0.32(-1.30%) |
Oct 25, 2016 | 25.18 | 25.18 | 24.50 | 24.53 | 459,244 | -0.64(-2.54%) |
Oct 24, 2016 | 25.01 | 25.31 | 25.01 | 25.17 | 209,767 | +0.14(+0.55%) |
Oct 21, 2016 | 25.26 | 25.26 | 24.90 | 25.03 | 407,847 | -0.24(-0.94%) |
Oct 20, 2016 | 24.91 | 25.38 | 24.91 | 25.27 | 441,569 | +0.29(+1.16%) |
Oct 19, 2016 | 25.09 | 25.09 | 24.88 | 24.98 | 449,555 | -0.12(-0.48%) |
Oct 18, 2016 | 25.28 | 25.40 | 24.96 | 25.10 | 387,229 | +0.03(+0.12%) |
Oct 17, 2016 | 25.31 | 25.31 | 25.05 | 25.07 | 400,695 | -0.15(-0.58%) |
Oct 14, 2016 | 25.32 | 25.42 | 25.18 | 25.21 | 457,894 | +0.00(+0.00%) |
Oct 13, 2016 | 24.87 | 25.28 | 24.81 | 25.21 | 517,298 | +0.13(+0.50%) |
Oct 12, 2016 | 25.52 | 25.60 | 24.99 | 25.09 | 632,971 | -0.37(-1.44%) |
Oct 11, 2016 | 26.30 | 26.30 | 25.08 | 25.45 | 1,282,337 | -1.02(-3.86%) |
Oct 10, 2016 | 26.61 | 26.76 | 26.44 | 26.48 | 481,404 | +0.01(+0.03%) |
Oct 07, 2016 | 26.57 | 26.63 | 26.40 | 26.47 | 959,069 | -0.05(-0.19%) |
Oct 06, 2016 | 26.48 | 26.61 | 26.27 | 26.52 | 757,099 | +0.07(+0.25%) |
Oct 05, 2016 | 26.45 | 26.69 | 26.33 | 26.45 | 1,583,110 | +0.13(+0.48%) |
Oct 04, 2016 | 26.17 | 26.51 | 26.01 | 26.32 | 913,348 | +0.17(+0.64%) |