Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.15 | 26.15 | 26.15 | 0 | -0.13(-0.48%) | |
Dec 29, 2016 | 26.09 | 26.30 | 26.02 | 26.28 | 375,979 | +0.31(+1.18%) |
Dec 28, 2016 | 26.48 | 26.51 | 25.96 | 25.98 | 314,440 | -0.40(-1.51%) |
Dec 27, 2016 | 26.15 | 26.51 | 26.04 | 26.37 | 461,684 | +0.19(+0.71%) |
Dec 23, 2016 | 26.19 | 26.19 | 26.19 | 0 | +0.26(+1.01%) | |
Dec 22, 2016 | 26.12 | 26.12 | 25.64 | 25.92 | 496,291 | +0.42(+1.63%) |
Dec 21, 2016 | 25.68 | 25.71 | 25.48 | 25.51 | 318,822 | -0.12(-0.46%) |
Dec 20, 2016 | 25.73 | 25.82 | 25.47 | 25.63 | 356,694 | -0.03(-0.10%) |
Dec 19, 2016 | 25.60 | 25.70 | 25.53 | 25.65 | 402,322 | +0.08(+0.30%) |
Dec 16, 2016 | 25.74 | 25.85 | 25.48 | 25.58 | 965,317 | -0.07(-0.26%) |
Dec 15, 2016 | 25.59 | 25.76 | 25.42 | 25.64 | 342,088 | +0.16(+0.63%) |
Dec 14, 2016 | 25.73 | 26.01 | 25.45 | 25.48 | 406,082 | -0.36(-1.38%) |
Dec 13, 2016 | 25.64 | 25.87 | 25.49 | 25.84 | 425,702 | +0.34(+1.33%) |
Dec 12, 2016 | 25.71 | 25.82 | 25.42 | 25.50 | 649,369 | -0.24(-0.92%) |
Dec 09, 2016 | 25.80 | 25.96 | 25.73 | 25.74 | 529,621 | -0.13(-0.49%) |
Dec 08, 2016 | 25.57 | 25.88 | 25.49 | 25.87 | 540,860 | +0.25(+0.99%) |
Dec 07, 2016 | 25.56 | 25.68 | 25.39 | 25.61 | 572,854 | +0.12(+0.47%) |
Dec 06, 2016 | 25.38 | 25.51 | 25.29 | 25.49 | 459,415 | +0.18(+0.70%) |
Dec 05, 2016 | 25.24 | 25.42 | 25.15 | 25.31 | 580,156 | +0.14(+0.57%) |
Dec 02, 2016 | 25.24 | 25.36 | 25.04 | 25.17 | 599,491 | -0.08(-0.30%) |
Dec 01, 2016 | 25.13 | 25.44 | 24.98 | 25.25 | 935,279 | +0.24(+0.95%) |
Nov 30, 2016 | 25.43 | 25.53 | 25.00 | 25.01 | 649,929 | -0.45(-1.77%) |
Nov 29, 2016 | 25.64 | 25.80 | 25.44 | 25.46 | 536,560 | -0.13(-0.50%) |
Nov 28, 2016 | 25.64 | 25.82 | 25.52 | 25.59 | 707,256 | -0.18(-0.71%) |
Nov 25, 2016 | 25.89 | 25.92 | 25.75 | 25.77 | 243,918 | -0.13(-0.51%) |
Nov 23, 2016 | 25.90 | 25.90 | 25.90 | 0 | +0.26(+1.03%) | |
Nov 22, 2016 | 25.47 | 25.86 | 25.46 | 25.64 | 849,025 | +0.16(+0.63%) |
Nov 21, 2016 | 25.42 | 25.55 | 25.17 | 25.48 | 512,460 | +0.04(+0.17%) |
Nov 18, 2016 | 25.42 | 25.53 | 25.28 | 25.43 | 375,104 | -0.03(-0.13%) |
Nov 17, 2016 | 25.37 | 25.71 | 25.27 | 25.47 | 422,837 | +0.05(+0.20%) |
Nov 16, 2016 | 25.26 | 25.54 | 25.26 | 25.42 | 447,377 | +0.01(+0.03%) |
Nov 15, 2016 | 25.11 | 25.46 | 25.11 | 25.41 | 536,696 | +0.28(+1.11%) |
Nov 14, 2016 | 24.78 | 25.24 | 24.78 | 25.13 | 677,386 | +0.26(+1.06%) |
Nov 11, 2016 | 24.17 | 24.94 | 24.07 | 24.86 | 920,883 | +0.66(+2.74%) |
Nov 10, 2016 | 24.47 | 24.57 | 24.15 | 24.20 | 560,926 | -0.10(-0.42%) |
Nov 09, 2016 | 23.72 | 24.32 | 23.23 | 24.30 | 567,467 | +0.29(+1.20%) |
Nov 08, 2016 | 23.87 | 24.11 | 23.72 | 24.02 | 599,505 | +0.02(+0.07%) |
Nov 07, 2016 | 23.38 | 24.02 | 23.32 | 24.00 | 942,097 | +1.08(+4.71%) |
Nov 04, 2016 | 22.93 | 23.11 | 22.82 | 22.92 | 514,745 | -0.04(-0.18%) |
Nov 03, 2016 | 23.00 | 23.14 | 22.94 | 22.96 | 382,843 | -0.05(-0.22%) |
Nov 02, 2016 | 23.38 | 23.48 | 22.99 | 23.01 | 651,025 | -0.46(-1.97%) |
Nov 01, 2016 | 23.67 | 23.76 | 23.21 | 23.48 | 576,916 | -0.19(-0.82%) |
Oct 31, 2016 | 23.38 | 23.77 | 23.35 | 23.67 | 683,737 | +0.37(+1.59%) |
Oct 28, 2016 | 23.44 | 23.87 | 23.01 | 23.30 | 519,542 | +0.02(+0.07%) |
Oct 27, 2016 | 23.53 | 23.75 | 23.22 | 23.28 | 547,121 | -0.12(-0.50%) |
Oct 26, 2016 | 23.13 | 23.47 | 23.05 | 23.40 | 804,149 | +0.24(+1.02%) |
Oct 25, 2016 | 23.21 | 23.27 | 23.02 | 23.16 | 442,819 | -0.10(-0.43%) |
Oct 24, 2016 | 23.14 | 23.40 | 23.11 | 23.27 | 474,337 | +0.24(+1.06%) |
Oct 21, 2016 | 23.32 | 23.32 | 22.93 | 23.02 | 470,146 | -0.34(-1.44%) |
Oct 20, 2016 | 23.34 | 23.54 | 23.26 | 23.36 | 457,562 | +0.02(+0.07%) |
Oct 19, 2016 | 23.38 | 23.44 | 23.28 | 23.34 | 372,682 | -0.06(-0.25%) |
Oct 18, 2016 | 23.37 | 23.52 | 23.20 | 23.40 | 295,729 | +0.08(+0.36%) |
Oct 17, 2016 | 23.24 | 23.40 | 23.24 | 23.32 | 187,249 | +0.04(+0.18%) |
Oct 14, 2016 | 23.31 | 23.54 | 23.21 | 23.27 | 235,512 | +0.02(+0.07%) |
Oct 13, 2016 | 23.30 | 23.37 | 23.10 | 23.26 | 315,808 | -0.14(-0.61%) |
Oct 12, 2016 | 23.54 | 23.54 | 23.22 | 23.40 | 343,999 | -0.08(-0.32%) |
Oct 11, 2016 | 23.64 | 23.64 | 23.26 | 23.48 | 875,757 | -0.17(-0.71%) |
Oct 10, 2016 | 23.63 | 23.88 | 23.63 | 23.64 | 216,123 | +0.08(+0.36%) |
Oct 07, 2016 | 23.80 | 23.80 | 23.42 | 23.56 | 471,010 | -0.23(-0.96%) |
Oct 06, 2016 | 24.10 | 24.10 | 23.63 | 23.79 | 537,264 | -0.33(-1.36%) |
Oct 05, 2016 | 24.02 | 24.26 | 24.00 | 24.12 | 473,012 | +0.15(+0.63%) |
Oct 04, 2016 | 23.91 | 24.05 | 23.84 | 23.96 | 491,202 | +0.12(+0.49%) |