Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.83 | 25.83 | 25.83 | 0 | -0.23(-0.87%) | |
Dec 29, 2016 | 25.82 | 26.08 | 25.76 | 26.06 | 722,933 | +0.30(+1.18%) |
Dec 28, 2016 | 26.15 | 26.15 | 25.63 | 25.76 | 721,238 | -0.41(-1.58%) |
Dec 27, 2016 | 26.23 | 26.28 | 26.14 | 26.17 | 377,813 | -0.09(-0.36%) |
Dec 23, 2016 | 26.26 | 26.26 | 26.26 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 26.30 | 26.30 | 26.12 | 26.28 | 403,482 | -0.01(-0.03%) |
Dec 21, 2016 | 26.24 | 26.62 | 26.09 | 26.29 | 583,745 | +0.05(+0.18%) |
Dec 20, 2016 | 26.27 | 26.48 | 26.06 | 26.24 | 739,151 | -0.15(-0.56%) |
Dec 19, 2016 | 26.16 | 26.46 | 26.09 | 26.39 | 849,282 | +0.32(+1.23%) |
Dec 16, 2016 | 25.76 | 26.14 | 25.67 | 26.07 | 1,773,585 | +0.30(+1.18%) |
Dec 15, 2016 | 25.27 | 25.77 | 25.24 | 25.76 | 612,218 | +0.41(+1.63%) |
Dec 14, 2016 | 26.03 | 26.21 | 25.30 | 25.35 | 759,122 | -0.47(-1.82%) |
Dec 13, 2016 | 25.83 | 26.00 | 25.52 | 25.82 | 791,626 | +0.09(+0.36%) |
Dec 12, 2016 | 25.36 | 25.87 | 25.23 | 25.73 | 989,662 | +0.40(+1.57%) |
Dec 09, 2016 | 25.29 | 25.38 | 25.00 | 25.33 | 846,913 | +0.05(+0.19%) |
Dec 08, 2016 | 24.39 | 25.55 | 24.24 | 25.28 | 1,397,961 | +0.82(+3.35%) |
Dec 07, 2016 | 24.19 | 24.47 | 24.00 | 24.46 | 1,456,021 | +0.30(+1.23%) |
Dec 06, 2016 | 24.66 | 24.69 | 24.09 | 24.16 | 1,051,563 | -0.40(-1.62%) |
Dec 05, 2016 | 24.50 | 24.58 | 24.25 | 24.56 | 455,736 | +0.04(+0.16%) |
Dec 02, 2016 | 24.16 | 24.52 | 24.16 | 24.52 | 580,992 | +0.52(+2.18%) |
Dec 01, 2016 | 23.98 | 24.03 | 23.64 | 24.00 | 610,383 | -0.06(-0.26%) |
Nov 30, 2016 | 24.61 | 24.61 | 24.05 | 24.06 | 951,799 | -0.70(-2.84%) |
Nov 29, 2016 | 24.46 | 24.95 | 24.46 | 24.76 | 850,340 | +0.26(+1.05%) |
Nov 28, 2016 | 24.04 | 24.57 | 24.04 | 24.51 | 807,265 | +0.52(+2.15%) |
Nov 25, 2016 | 23.89 | 24.17 | 23.84 | 23.99 | 286,064 | +0.12(+0.49%) |
Nov 23, 2016 | 23.87 | 23.87 | 23.87 | 0 | -0.07(-0.29%) | |
Nov 22, 2016 | 23.63 | 23.96 | 23.51 | 23.94 | 677,414 | +0.23(+0.99%) |
Nov 21, 2016 | 23.26 | 23.71 | 23.24 | 23.71 | 816,104 | +0.51(+2.19%) |
Nov 18, 2016 | 23.11 | 23.24 | 22.99 | 23.20 | 700,862 | +0.09(+0.41%) |
Nov 17, 2016 | 23.06 | 23.26 | 22.97 | 23.11 | 498,149 | -0.07(-0.30%) |
Nov 16, 2016 | 22.99 | 23.19 | 22.77 | 23.18 | 1,069,630 | +0.19(+0.81%) |
Nov 15, 2016 | 22.77 | 23.00 | 22.71 | 22.99 | 800,156 | +0.29(+1.26%) |
Nov 14, 2016 | 22.61 | 22.72 | 22.44 | 22.71 | 582,805 | -0.03(-0.14%) |
Nov 11, 2016 | 22.36 | 22.82 | 22.36 | 22.74 | 764,302 | +0.36(+1.59%) |
Nov 10, 2016 | 22.65 | 22.65 | 22.03 | 22.38 | 1,023,696 | -0.30(-1.33%) |
Nov 09, 2016 | 22.83 | 22.86 | 22.58 | 22.68 | 640,653 | -0.52(-2.23%) |
Nov 08, 2016 | 23.07 | 23.28 | 22.95 | 23.20 | 724,723 | +0.15(+0.64%) |
Nov 07, 2016 | 22.58 | 23.07 | 22.28 | 23.05 | 748,871 | +0.80(+3.61%) |
Nov 04, 2016 | 22.20 | 22.49 | 22.20 | 22.25 | 678,412 | +0.12(+0.52%) |
Nov 03, 2016 | 22.13 | 22.27 | 21.98 | 22.13 | 595,752 | +0.05(+0.21%) |
Nov 02, 2016 | 22.37 | 22.37 | 21.99 | 22.09 | 624,080 | -0.32(-1.45%) |
Nov 01, 2016 | 22.77 | 22.82 | 22.38 | 22.41 | 642,051 | -0.39(-1.73%) |
Oct 31, 2016 | 22.30 | 22.93 | 22.24 | 22.81 | 767,381 | +0.32(+1.44%) |
Oct 28, 2016 | 22.46 | 22.64 | 22.40 | 22.48 | 423,808 | +0.04(+0.17%) |
Oct 27, 2016 | 22.30 | 22.52 | 22.29 | 22.44 | 509,582 | +0.05(+0.24%) |
Oct 26, 2016 | 22.30 | 22.46 | 22.17 | 22.39 | 442,346 | +0.05(+0.24%) |
Oct 25, 2016 | 22.19 | 22.34 | 22.13 | 22.34 | 348,086 | +0.07(+0.31%) |
Oct 24, 2016 | 22.64 | 22.64 | 22.16 | 22.27 | 306,938 | +0.09(+0.38%) |
Oct 21, 2016 | 22.34 | 22.38 | 22.12 | 22.18 | 770,102 | -0.24(-1.07%) |
Oct 20, 2016 | 22.51 | 22.64 | 22.37 | 22.42 | 482,246 | -0.07(-0.31%) |
Oct 19, 2016 | 22.34 | 22.54 | 22.30 | 22.49 | 584,240 | +0.11(+0.48%) |
Oct 18, 2016 | 22.44 | 22.47 | 22.11 | 22.38 | 528,089 | +0.04(+0.17%) |
Oct 17, 2016 | 22.34 | 22.44 | 22.31 | 22.34 | 406,135 | +0.05(+0.24%) |
Oct 14, 2016 | 22.30 | 22.46 | 22.23 | 22.29 | 474,251 | -0.05(-0.24%) |
Oct 13, 2016 | 22.22 | 22.57 | 22.19 | 22.34 | 644,845 | +0.12(+0.56%) |
Oct 12, 2016 | 21.96 | 22.29 | 21.93 | 22.22 | 1,204,775 | +0.26(+1.20%) |
Oct 11, 2016 | 22.16 | 22.16 | 21.91 | 21.96 | 631,345 | -0.29(-1.32%) |
Oct 10, 2016 | 22.00 | 22.27 | 22.04 | 22.25 | 587,642 | +0.26(+1.16%) |
Oct 07, 2016 | 22.30 | 22.35 | 21.99 | 22.00 | 865,152 | -0.16(-0.73%) |
Oct 06, 2016 | 22.11 | 22.27 | 21.88 | 22.16 | 2,022,507 | -0.08(-0.35%) |
Oct 05, 2016 | 22.48 | 22.51 | 22.13 | 22.23 | 1,738,401 | -0.14(-0.62%) |
Oct 04, 2016 | 22.74 | 22.76 | 22.20 | 22.37 | 1,208,900 | -0.41(-1.80%) |