Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.78 | 23.78 | 23.78 | 0 | -0.25(-1.04%) | |
Dec 29, 2016 | 24.03 | 24.18 | 23.86 | 24.03 | 4,556,755 | +0.00(+0.00%) |
Dec 28, 2016 | 24.17 | 24.24 | 23.95 | 24.03 | 5,067,166 | -0.11(-0.46%) |
Dec 27, 2016 | 24.04 | 24.32 | 23.96 | 24.14 | 3,957,663 | +0.08(+0.33%) |
Dec 23, 2016 | 24.06 | 24.06 | 24.06 | 0 | +0.19(+0.80%) | |
Dec 22, 2016 | 23.81 | 23.95 | 23.67 | 23.87 | 6,008,912 | +0.10(+0.42%) |
Dec 21, 2016 | 24.10 | 24.20 | 23.77 | 23.77 | 6,240,689 | -0.36(-1.49%) |
Dec 20, 2016 | 24.16 | 24.42 | 24.04 | 24.13 | 6,605,028 | -0.06(-0.25%) |
Dec 19, 2016 | 24.22 | 24.31 | 24.04 | 24.19 | 5,889,439 | +0.02(+0.08%) |
Dec 16, 2016 | 24.02 | 24.18 | 23.80 | 24.17 | 11,383,948 | +0.20(+0.83%) |
Dec 15, 2016 | 23.85 | 23.99 | 23.51 | 23.97 | 9,779,183 | +0.10(+0.42%) |
Dec 14, 2016 | 24.40 | 24.45 | 23.82 | 23.87 | 8,607,110 | -0.56(-2.29%) |
Dec 13, 2016 | 24.14 | 24.44 | 24.07 | 24.43 | 10,761,025 | +0.50(+2.09%) |
Dec 12, 2016 | 24.25 | 24.40 | 23.86 | 23.93 | 7,228,193 | -0.19(-0.79%) |
Dec 09, 2016 | 24.13 | 24.25 | 24.06 | 24.12 | 7,962,690 | -0.01(-0.04%) |
Dec 08, 2016 | 24.34 | 24.49 | 24.03 | 24.13 | 7,191,181 | -0.15(-0.62%) |
Dec 07, 2016 | 24.18 | 24.46 | 24.00 | 24.28 | 6,771,864 | +0.27(+1.12%) |
Dec 06, 2016 | 24.23 | 24.25 | 23.76 | 24.01 | 6,004,319 | -0.18(-0.74%) |
Dec 05, 2016 | 23.88 | 24.20 | 23.70 | 24.19 | 9,987,040 | +0.27(+1.13%) |
Dec 02, 2016 | 23.76 | 23.97 | 23.59 | 23.92 | 5,972,195 | +0.18(+0.76%) |
Dec 01, 2016 | 23.54 | 23.81 | 23.23 | 23.74 | 10,562,158 | +0.22(+0.94%) |
Nov 30, 2016 | 24.25 | 24.31 | 23.52 | 23.52 | 13,063,381 | -0.69(-2.85%) |
Nov 29, 2016 | 24.65 | 24.72 | 24.19 | 24.21 | 8,364,012 | -0.43(-1.75%) |
Nov 28, 2016 | 24.66 | 24.84 | 24.56 | 24.64 | 7,504,350 | -0.02(-0.08%) |
Nov 25, 2016 | 24.58 | 24.83 | 24.52 | 24.66 | 3,946,661 | +0.26(+1.07%) |
Nov 23, 2016 | 24.40 | 24.40 | 24.40 | 0 | -0.84(-3.33%) | |
Nov 22, 2016 | 25.82 | 25.90 | 25.23 | 25.24 | 10,366,941 | -0.30(-1.17%) |
Nov 21, 2016 | 24.94 | 25.56 | 24.86 | 25.54 | 11,040,498 | +0.75(+3.03%) |
Nov 18, 2016 | 24.45 | 24.83 | 24.31 | 24.79 | 9,857,792 | +0.53(+2.18%) |
Nov 17, 2016 | 24.65 | 24.83 | 24.26 | 24.26 | 8,752,032 | -0.26(-1.06%) |
Nov 16, 2016 | 24.70 | 24.79 | 24.42 | 24.52 | 8,711,404 | -0.20(-0.81%) |
Nov 15, 2016 | 24.50 | 24.78 | 24.05 | 24.72 | 12,753,883 | +0.41(+1.69%) |
Nov 14, 2016 | 24.43 | 24.46 | 24.02 | 24.31 | 12,285,468 | +0.51(+2.14%) |
Nov 11, 2016 | 23.83 | 23.99 | 23.58 | 23.80 | 9,553,943 | -0.01(-0.04%) |
Nov 10, 2016 | 24.61 | 24.64 | 23.81 | 23.81 | 15,049,697 | -0.48(-1.98%) |
Nov 09, 2016 | 23.90 | 24.42 | 23.77 | 24.29 | 10,429,358 | +0.13(+0.54%) |
Nov 08, 2016 | 23.69 | 24.36 | 23.62 | 24.16 | 15,355,319 | +0.84(+3.60%) |
Nov 07, 2016 | 23.36 | 23.45 | 23.03 | 23.32 | 21,786,874 | +0.27(+1.17%) |
Nov 04, 2016 | 23.29 | 23.56 | 22.92 | 23.05 | 21,633,402 | +0.05(+0.22%) |
Nov 03, 2016 | 23.90 | 24.20 | 22.86 | 23.00 | 30,038,470 | -1.18(-4.88%) |
Nov 02, 2016 | 25.00 | 25.08 | 24.17 | 24.18 | 21,126,580 | -0.79(-3.16%) |
Nov 01, 2016 | 26.50 | 26.50 | 24.88 | 24.97 | 36,114,604 | -1.61(-6.06%) |
Oct 31, 2016 | 28.03 | 26.46 | 26.58 | 71,942,960 | -3.81(-12.54%) | |
Oct 28, 2016 | 30.21 | 31.00 | 29.81 | 30.39 | 15,382,989 | -0.61(-1.97%) |
Oct 27, 2016 | 28.31 | 33.45 | 27.82 | 31.00 | 36,625,592 | +2.75(+9.73%) |
Oct 26, 2016 | 28.41 | 28.42 | 28.06 | 28.25 | 3,289,316 | -0.20(-0.70%) |
Oct 25, 2016 | 28.59 | 28.28 | 28.45 | 3,390,382 | +0.13(+0.46%) | |
Oct 24, 2016 | 28.28 | 28.68 | 28.17 | 28.32 | 3,193,735 | +0.11(+0.39%) |
Oct 21, 2016 | 27.85 | 28.33 | 27.83 | 28.21 | 4,790,620 | +0.24(+0.86%) |
Oct 20, 2016 | 28.14 | 28.18 | 27.77 | 27.97 | 4,336,602 | -0.21(-0.75%) |
Oct 19, 2016 | 27.99 | 28.31 | 27.89 | 28.18 | 3,274,349 | +0.28(+1.00%) |
Oct 18, 2016 | 27.49 | 27.99 | 27.45 | 27.90 | 3,770,437 | +0.53(+1.94%) |
Oct 17, 2016 | 27.32 | 27.61 | 27.20 | 27.37 | 3,118,122 | +0.03(+0.11%) |
Oct 14, 2016 | 27.49 | 27.64 | 27.31 | 27.34 | 2,003,263 | -0.05(-0.18%) |
Oct 13, 2016 | 27.43 | 27.62 | 27.09 | 27.39 | 2,750,712 | -0.18(-0.65%) |
Oct 12, 2016 | 27.65 | 27.79 | 27.51 | 27.57 | 2,580,380 | -0.07(-0.25%) |
Oct 11, 2016 | 27.89 | 28.10 | 27.56 | 27.64 | 5,412,856 | -0.20(-0.72%) |
Oct 10, 2016 | 27.88 | 28.14 | 27.70 | 27.84 | 3,118,235 | +0.08(+0.29%) |
Oct 07, 2016 | 27.11 | 29.08 | 27.00 | 27.76 | 13,519,671 | +0.79(+2.93%) |
Oct 06, 2016 | 27.00 | 27.03 | 26.66 | 26.97 | 3,531,399 | -0.06(-0.22%) |
Oct 05, 2016 | 27.13 | 27.27 | 26.84 | 27.03 | 4,826,467 | -0.05(-0.18%) |
Oct 04, 2016 | 27.52 | 27.55 | 26.90 | 27.08 | 4,342,517 | -0.44(-1.60%) |