Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.63 | 21.63 | 21.63 | 0 | -0.07(-0.32%) | |
Dec 29, 2016 | 21.65 | 21.86 | 21.64 | 21.70 | 3,767,556 | +0.08(+0.37%) |
Dec 28, 2016 | 21.77 | 21.81 | 21.58 | 21.62 | 3,542,176 | -0.14(-0.64%) |
Dec 27, 2016 | 21.86 | 21.94 | 21.75 | 21.76 | 3,371,409 | -0.05(-0.23%) |
Dec 23, 2016 | 21.81 | 21.81 | 21.81 | 0 | +0.15(+0.69%) | |
Dec 22, 2016 | 21.44 | 21.68 | 21.32 | 21.66 | 5,825,908 | +0.18(+0.84%) |
Dec 21, 2016 | 21.58 | 21.60 | 21.41 | 21.48 | 5,765,079 | -0.05(-0.23%) |
Dec 20, 2016 | 21.46 | 21.57 | 21.33 | 21.53 | 7,521,167 | +0.06(+0.28%) |
Dec 19, 2016 | 21.40 | 21.58 | 21.34 | 21.47 | 7,862,630 | +0.07(+0.33%) |
Dec 16, 2016 | 21.33 | 21.52 | 21.29 | 21.40 | 10,688,624 | +0.14(+0.66%) |
Dec 15, 2016 | 21.20 | 21.30 | 21.03 | 21.26 | 5,105,043 | +0.05(+0.24%) |
Dec 14, 2016 | 21.39 | 21.60 | 21.15 | 21.21 | 7,945,126 | -0.13(-0.61%) |
Dec 13, 2016 | 21.10 | 21.37 | 21.04 | 21.34 | 7,895,676 | +0.25(+1.19%) |
Dec 12, 2016 | 20.85 | 21.27 | 20.81 | 21.09 | 7,306,813 | +0.28(+1.35%) |
Dec 09, 2016 | 20.69 | 20.95 | 20.69 | 20.81 | 6,247,211 | +0.20(+0.97%) |
Dec 08, 2016 | 20.60 | 20.77 | 20.37 | 20.61 | 8,718,620 | +0.00(+0.00%) |
Dec 07, 2016 | 20.70 | 20.78 | 20.36 | 20.61 | 11,443,188 | -0.20(-0.96%) |
Dec 06, 2016 | 20.72 | 20.86 | 20.61 | 20.81 | 7,757,145 | +0.10(+0.48%) |
Dec 05, 2016 | 20.46 | 20.76 | 20.36 | 20.71 | 12,297,076 | +0.36(+1.77%) |
Dec 02, 2016 | 20.13 | 20.55 | 20.03 | 20.35 | 10,982,710 | +0.26(+1.29%) |
Dec 01, 2016 | 20.46 | 20.53 | 19.67 | 20.09 | 15,734,352 | -0.37(-1.81%) |
Nov 30, 2016 | 20.80 | 20.80 | 20.38 | 20.46 | 12,496,799 | -0.31(-1.49%) |
Nov 29, 2016 | 20.74 | 20.98 | 20.71 | 20.77 | 6,973,346 | +0.02(+0.10%) |
Nov 28, 2016 | 21.04 | 21.15 | 20.70 | 20.75 | 8,099,227 | -0.40(-1.89%) |
Nov 25, 2016 | 21.05 | 21.30 | 21.05 | 21.15 | 3,155,127 | +0.17(+0.81%) |
Nov 23, 2016 | 20.98 | 20.98 | 20.98 | 0 | +0.14(+0.67%) | |
Nov 22, 2016 | 20.88 | 21.00 | 20.42 | 20.84 | 16,236,701 | -0.62(-2.89%) |
Nov 21, 2016 | 21.39 | 21.67 | 21.35 | 21.46 | 7,208,719 | +0.12(+0.56%) |
Nov 18, 2016 | 21.59 | 21.68 | 21.29 | 21.34 | 5,959,456 | -0.27(-1.25%) |
Nov 17, 2016 | 21.46 | 21.71 | 21.41 | 21.61 | 6,227,955 | +0.25(+1.17%) |
Nov 16, 2016 | 21.15 | 21.46 | 21.14 | 21.36 | 6,337,426 | +0.22(+1.04%) |
Nov 15, 2016 | 20.79 | 21.20 | 20.62 | 21.14 | 9,575,964 | +0.35(+1.68%) |
Nov 14, 2016 | 21.47 | 21.55 | 20.64 | 20.79 | 14,741,316 | -0.71(-3.30%) |
Nov 11, 2016 | 21.72 | 21.85 | 21.45 | 21.50 | 6,699,281 | -0.38(-1.74%) |
Nov 10, 2016 | 22.06 | 22.34 | 21.78 | 21.88 | 11,747,004 | +0.04(+0.18%) |
Nov 09, 2016 | 21.98 | 22.24 | 21.20 | 21.84 | 17,142,956 | -0.41(-1.84%) |
Nov 08, 2016 | 21.96 | 22.33 | 21.78 | 22.25 | 8,933,356 | +0.21(+0.95%) |
Nov 07, 2016 | 21.85 | 22.05 | 21.79 | 22.04 | 8,110,012 | +0.48(+2.23%) |
Nov 04, 2016 | 21.49 | 21.88 | 21.21 | 21.56 | 8,685,208 | +0.02(+0.09%) |
Nov 03, 2016 | 21.56 | 21.87 | 21.49 | 21.54 | 8,039,955 | -0.06(-0.28%) |
Nov 02, 2016 | 21.71 | 21.80 | 21.58 | 21.60 | 7,536,588 | -0.11(-0.51%) |
Nov 01, 2016 | 22.00 | 22.04 | 21.55 | 21.71 | 8,187,307 | -0.29(-1.32%) |
Oct 31, 2016 | 21.93 | 22.19 | 21.80 | 22.00 | 10,905,040 | -0.09(-0.41%) |
Oct 28, 2016 | 21.46 | 22.43 | 21.40 | 22.09 | 17,382,582 | +0.60(+2.79%) |
Oct 27, 2016 | 22.17 | 22.19 | 21.43 | 21.49 | 16,058,823 | -0.60(-2.72%) |
Oct 26, 2016 | 22.45 | 22.54 | 21.82 | 22.09 | 18,703,112 | -0.35(-1.56%) |
Oct 25, 2016 | 22.97 | 22.97 | 22.37 | 22.44 | 12,364,501 | -0.53(-2.31%) |
Oct 24, 2016 | 22.96 | 23.04 | 22.86 | 22.97 | 6,670,695 | +0.15(+0.66%) |
Oct 21, 2016 | 22.84 | 22.91 | 22.62 | 22.82 | 7,203,589 | -0.19(-0.83%) |
Oct 20, 2016 | 22.86 | 23.03 | 22.68 | 23.01 | 8,655,989 | +0.14(+0.61%) |
Oct 19, 2016 | 23.24 | 23.27 | 22.87 | 22.87 | 6,632,064 | -0.25(-1.08%) |
Oct 18, 2016 | 23.01 | 23.18 | 22.83 | 23.12 | 4,979,577 | +0.30(+1.31%) |
Oct 17, 2016 | 22.91 | 22.95 | 22.76 | 22.82 | 5,110,817 | -0.13(-0.57%) |
Oct 14, 2016 | 23.24 | 23.30 | 22.93 | 22.95 | 6,897,460 | -0.20(-0.86%) |
Oct 13, 2016 | 23.05 | 23.25 | 22.88 | 23.15 | 10,033,357 | -0.03(-0.13%) |
Oct 12, 2016 | 23.16 | 23.39 | 23.11 | 23.18 | 10,648,159 | +0.02(+0.09%) |
Oct 11, 2016 | 23.62 | 23.74 | 23.01 | 23.16 | 9,876,325 | -0.61(-2.57%) |
Oct 10, 2016 | 23.62 | 23.88 | 23.55 | 23.77 | 4,034,929 | +0.29(+1.24%) |
Oct 07, 2016 | 23.58 | 23.65 | 23.37 | 23.48 | 5,153,714 | +0.00(+0.00%) |
Oct 06, 2016 | 23.38 | 23.56 | 23.29 | 23.48 | 6,142,304 | +0.05(+0.21%) |
Oct 05, 2016 | 23.28 | 23.51 | 23.27 | 23.43 | 5,976,084 | +0.15(+0.64%) |
Oct 04, 2016 | 23.52 | 23.64 | 23.18 | 23.28 | 5,918,442 | -0.22(-0.94%) |