Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.50 | 23.50 | 23.50 | 0 | +0.24(+1.03%) | |
Dec 29, 2016 | 23.17 | 23.30 | 23.16 | 23.26 | 15,821 | +0.16(+0.69%) |
Dec 28, 2016 | 23.18 | 23.20 | 22.99 | 23.10 | 18,233 | +0.05(+0.20%) |
Dec 27, 2016 | 23.05 | 23.06 | 23.05 | 23.05 | 12,087 | -0.01(-0.04%) |
Dec 23, 2016 | 23.07 | 23.07 | 23.07 | 0 | -0.06(-0.26%) | |
Dec 22, 2016 | 22.96 | 23.23 | 22.96 | 23.12 | 17,451 | -0.23(-0.96%) |
Dec 21, 2016 | 23.54 | 23.54 | 23.28 | 23.35 | 12,154 | +0.04(+0.17%) |
Dec 20, 2016 | 23.16 | 23.39 | 23.16 | 23.31 | 28,322 | -0.04(-0.17%) |
Dec 19, 2016 | 23.35 | 23.48 | 23.35 | 23.35 | 20,776 | -0.29(-1.25%) |
Dec 16, 2016 | 23.84 | 23.84 | 23.62 | 23.64 | 24,167 | -0.39(-1.64%) |
Dec 15, 2016 | 23.60 | 24.07 | 23.60 | 24.04 | 15,877 | -0.17(-0.70%) |
Dec 14, 2016 | 24.39 | 24.43 | 24.16 | 24.21 | 99,147 | -0.22(-0.90%) |
Dec 13, 2016 | 24.41 | 24.52 | 24.37 | 24.43 | 43,903 | +0.19(+0.78%) |
Dec 12, 2016 | 24.11 | 24.35 | 24.11 | 24.24 | 34,187 | -0.51(-2.04%) |
Dec 09, 2016 | 24.71 | 24.81 | 24.67 | 24.75 | 5,237 | -0.29(-1.18%) |
Dec 08, 2016 | 25.05 | 25.19 | 25.00 | 25.04 | 6,126 | +0.02(+0.10%) |
Dec 07, 2016 | 24.84 | 25.03 | 24.84 | 25.02 | 21,626 | -0.25(-0.97%) |
Dec 06, 2016 | 25.27 | 25.50 | 25.21 | 25.26 | 66,315 | -0.25(-1.00%) |
Dec 05, 2016 | 25.82 | 25.82 | 25.38 | 25.52 | 6,221 | -0.61(-2.35%) |
Dec 02, 2016 | 26.13 | 26.20 | 26.06 | 26.13 | 5,476 | +0.05(+0.19%) |
Dec 01, 2016 | 26.14 | 26.28 | 26.08 | 26.08 | 16,909 | -0.22(-0.84%) |
Nov 30, 2016 | 26.10 | 26.32 | 26.10 | 26.30 | 25,932 | +0.21(+0.79%) |
Nov 29, 2016 | 25.75 | 26.27 | 25.75 | 26.09 | 9,308 | -0.17(-0.63%) |
Nov 28, 2016 | 26.25 | 26.26 | 26.20 | 26.26 | 5,620 | -0.05(-0.21%) |
Nov 25, 2016 | 26.32 | 26.39 | 26.30 | 26.32 | 7,853 | +0.25(+0.96%) |
Nov 23, 2016 | 26.07 | 26.07 | 26.07 | 0 | -0.13(-0.52%) | |
Nov 22, 2016 | 26.17 | 26.25 | 26.14 | 26.20 | 7,038 | +0.12(+0.46%) |
Nov 21, 2016 | 25.57 | 26.08 | 25.57 | 26.08 | 6,876 | -0.02(-0.08%) |
Nov 18, 2016 | 26.01 | 26.10 | 26.00 | 26.10 | 3,122 | -0.11(-0.43%) |
Nov 17, 2016 | 26.15 | 26.38 | 26.15 | 26.21 | 4,818 | +0.15(+0.59%) |
Nov 16, 2016 | 25.95 | 26.09 | 25.93 | 26.06 | 4,828 | -0.10(-0.38%) |
Nov 15, 2016 | 26.40 | 26.40 | 26.14 | 26.16 | 4,941 | -0.04(-0.15%) |
Nov 14, 2016 | 26.22 | 26.22 | 26.04 | 26.20 | 6,390 | -0.14(-0.53%) |
Nov 11, 2016 | 26.29 | 26.36 | 26.06 | 26.34 | 5,071 | +0.29(+1.11%) |
Nov 10, 2016 | 26.35 | 26.35 | 25.95 | 26.05 | 7,966 | -0.31(-1.19%) |
Nov 09, 2016 | 26.10 | 26.53 | 26.10 | 26.36 | 4,920 | -0.02(-0.06%) |
Nov 08, 2016 | 26.02 | 26.42 | 26.02 | 26.38 | 53,599 | +0.28(+1.07%) |
Nov 07, 2016 | 25.76 | 26.20 | 25.76 | 26.10 | 9,318 | +0.48(+1.87%) |
Nov 04, 2016 | 25.70 | 25.70 | 25.52 | 25.62 | 3,203 | -0.18(-0.70%) |
Nov 03, 2016 | 25.90 | 25.90 | 25.72 | 25.80 | 3,090 | -0.20(-0.77%) |
Nov 02, 2016 | 26.00 | 26.00 | 25.92 | 26.00 | 4,043 | -0.30(-1.14%) |
Nov 01, 2016 | 26.41 | 26.43 | 26.18 | 26.30 | 6,308 | +0.00(+0.00%) |
Oct 31, 2016 | 26.18 | 26.30 | 26.18 | 26.30 | 2,569 | +0.14(+0.52%) |
Oct 28, 2016 | 26.23 | 26.23 | 26.11 | 26.16 | 3,700 | -0.21(-0.78%) |
Oct 27, 2016 | 26.44 | 26.44 | 26.37 | 26.37 | 2,528 | -0.14(-0.55%) |
Oct 26, 2016 | 26.50 | 26.54 | 26.34 | 26.52 | 2,103 | -0.22(-0.84%) |
Oct 25, 2016 | 26.74 | 26.79 | 26.68 | 26.74 | 2,885 | +0.08(+0.30%) |
Oct 24, 2016 | 27.07 | 27.07 | 26.62 | 26.66 | 7,944 | +0.07(+0.26%) |
Oct 21, 2016 | 26.24 | 26.59 | 26.24 | 26.59 | 3,013 | +0.02(+0.06%) |
Oct 20, 2016 | 26.51 | 26.63 | 26.51 | 26.57 | 2,594 | +0.00(+0.02%) |
Oct 19, 2016 | 26.36 | 26.57 | 26.36 | 26.57 | 2,977 | +0.24(+0.91%) |
Oct 18, 2016 | 26.27 | 26.38 | 26.27 | 26.33 | 6,859 | +0.21(+0.80%) |
Oct 17, 2016 | 26.33 | 26.33 | 26.07 | 26.12 | 1,668 | -0.37(-1.40%) |
Oct 14, 2016 | 26.22 | 26.49 | 26.22 | 26.49 | 5,932 | +0.38(+1.47%) |
Oct 13, 2016 | 25.98 | 26.19 | 25.94 | 26.11 | 2,320 | -0.20(-0.75%) |
Oct 12, 2016 | 26.23 | 26.50 | 26.23 | 26.30 | 1,940 | -0.06(-0.22%) |
Oct 11, 2016 | 26.45 | 26.55 | 26.36 | 26.36 | 2,673 | -0.47(-1.75%) |
Oct 10, 2016 | 26.94 | 27.03 | 26.81 | 26.83 | 2,525 | -0.06(-0.22%) |
Oct 07, 2016 | 26.78 | 26.89 | 26.76 | 26.89 | 1,817 | +0.12(+0.43%) |
Oct 06, 2016 | 26.91 | 26.91 | 26.50 | 26.77 | 3,095 | +0.01(+0.06%) |
Oct 05, 2016 | 26.70 | 26.76 | 26.66 | 26.76 | 5,743 | +0.34(+1.29%) |
Oct 04, 2016 | 26.58 | 26.65 | 26.42 | 26.42 | 2,956 | -0.02(-0.08%) |