Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.34 | 25.34 | 25.34 | 0 | +0.10(+0.40%) | |
Dec 29, 2016 | 25.28 | 25.32 | 25.19 | 25.24 | 521,806 | +0.10(+0.40%) |
Dec 28, 2016 | 25.19 | 25.29 | 25.10 | 25.14 | 279,389 | -0.16(-0.63%) |
Dec 27, 2016 | 25.25 | 25.36 | 25.22 | 25.30 | 306,333 | +0.10(+0.40%) |
Dec 23, 2016 | 25.19 | 25.19 | 25.19 | 0 | +0.10(+0.40%) | |
Dec 22, 2016 | 25.08 | 25.17 | 25.04 | 25.09 | 338,734 | +0.22(+0.88%) |
Dec 21, 2016 | 24.93 | 24.99 | 24.86 | 24.87 | 274,531 | -0.11(-0.44%) |
Dec 20, 2016 | 24.98 | 25.03 | 24.89 | 24.98 | 358,860 | -0.06(-0.24%) |
Dec 19, 2016 | 25.19 | 25.21 | 25.03 | 25.04 | 1,336,584 | -0.06(-0.23%) |
Dec 16, 2016 | 24.98 | 25.14 | 24.97 | 25.10 | 437,503 | +0.19(+0.74%) |
Dec 15, 2016 | 24.99 | 25.03 | 24.87 | 24.92 | 454,293 | -0.03(-0.14%) |
Dec 14, 2016 | 25.31 | 25.33 | 24.92 | 24.95 | 455,705 | -0.27(-1.07%) |
Dec 13, 2016 | 25.16 | 25.37 | 25.16 | 25.22 | 544,012 | +0.22(+0.88%) |
Dec 12, 2016 | 24.85 | 25.11 | 24.82 | 25.00 | 572,298 | -0.10(-0.40%) |
Dec 09, 2016 | 24.85 | 25.11 | 24.85 | 25.10 | 892,878 | +0.54(+2.19%) |
Dec 08, 2016 | 24.16 | 24.80 | 24.11 | 24.56 | 1,301,772 | +0.34(+1.39%) |
Dec 07, 2016 | 24.01 | 24.24 | 23.96 | 24.23 | 496,463 | -0.09(-0.38%) |
Dec 06, 2016 | 24.43 | 24.46 | 24.21 | 24.32 | 557,402 | +0.31(+1.30%) |
Dec 05, 2016 | 24.20 | 24.20 | 23.98 | 24.01 | 392,277 | -0.11(-0.45%) |
Dec 02, 2016 | 23.96 | 24.24 | 23.93 | 24.12 | 622,099 | +0.47(+1.99%) |
Dec 01, 2016 | 23.86 | 23.94 | 23.60 | 23.64 | 720,150 | -0.34(-1.40%) |
Nov 30, 2016 | 24.18 | 24.20 | 23.93 | 23.98 | 596,040 | -0.03(-0.11%) |
Nov 29, 2016 | 23.93 | 24.17 | 23.93 | 24.01 | 845,402 | +0.19(+0.81%) |
Nov 28, 2016 | 23.69 | 23.89 | 23.64 | 23.81 | 760,153 | +0.05(+0.21%) |
Nov 25, 2016 | 23.63 | 23.81 | 23.55 | 23.76 | 245,632 | +0.47(+2.03%) |
Nov 23, 2016 | 23.29 | 23.29 | 23.29 | 0 | +0.01(+0.04%) | |
Nov 22, 2016 | 23.59 | 23.59 | 23.11 | 23.28 | 822,708 | -0.25(-1.07%) |
Nov 21, 2016 | 23.41 | 23.54 | 23.36 | 23.54 | 440,917 | +0.18(+0.76%) |
Nov 18, 2016 | 23.39 | 23.43 | 23.30 | 23.36 | 874,857 | -0.08(-0.32%) |
Nov 17, 2016 | 23.18 | 23.48 | 23.15 | 23.43 | 715,097 | +0.38(+1.64%) |
Nov 16, 2016 | 22.99 | 23.18 | 22.96 | 23.06 | 653,590 | -0.11(-0.47%) |
Nov 15, 2016 | 22.80 | 23.16 | 22.80 | 23.16 | 1,272,933 | +0.33(+1.44%) |
Nov 14, 2016 | 22.84 | 22.92 | 22.71 | 22.84 | 1,803,937 | -0.34(-1.45%) |
Nov 11, 2016 | 23.23 | 23.32 | 23.11 | 23.17 | 831,348 | -0.02(-0.07%) |
Nov 10, 2016 | 23.35 | 23.37 | 22.93 | 23.19 | 2,220,936 | -0.89(-3.71%) |
Nov 09, 2016 | 24.13 | 24.19 | 23.58 | 24.08 | 1,554,080 | -0.04(-0.17%) |
Nov 08, 2016 | 24.07 | 24.22 | 24.01 | 24.12 | 432,785 | -0.09(-0.38%) |
Nov 07, 2016 | 24.27 | 24.33 | 24.14 | 24.22 | 354,832 | +0.27(+1.13%) |
Nov 04, 2016 | 23.81 | 24.19 | 23.81 | 23.95 | 568,764 | -0.25(-1.04%) |
Nov 03, 2016 | 24.29 | 24.37 | 24.16 | 24.20 | 988,594 | +0.09(+0.38%) |
Nov 02, 2016 | 24.35 | 24.38 | 24.07 | 24.11 | 918,960 | -0.04(-0.17%) |
Nov 01, 2016 | 24.30 | 24.48 | 24.04 | 24.15 | 967,816 | -0.49(-1.98%) |
Oct 31, 2016 | 24.63 | 24.84 | 24.45 | 24.64 | 750,243 | -0.39(-1.55%) |
Oct 28, 2016 | 25.17 | 25.23 | 25.02 | 25.03 | 471,078 | +0.24(+0.95%) |
Oct 27, 2016 | 24.98 | 25.00 | 24.74 | 24.79 | 447,105 | -0.07(-0.27%) |
Oct 26, 2016 | 24.95 | 24.98 | 24.82 | 24.86 | 549,241 | -0.29(-1.14%) |
Oct 25, 2016 | 25.24 | 25.24 | 25.11 | 25.14 | 566,276 | -0.24(-0.93%) |
Oct 24, 2016 | 25.41 | 25.52 | 25.33 | 25.38 | 364,319 | -0.23(-0.89%) |
Oct 21, 2016 | 25.55 | 25.65 | 25.47 | 25.61 | 321,368 | -0.26(-1.01%) |
Oct 20, 2016 | 25.68 | 25.94 | 25.66 | 25.87 | 308,176 | -0.04(-0.16%) |
Oct 19, 2016 | 25.86 | 25.96 | 25.77 | 25.91 | 678,794 | -0.03(-0.10%) |
Oct 18, 2016 | 25.98 | 26.06 | 25.91 | 25.94 | 389,879 | +0.40(+1.55%) |
Oct 17, 2016 | 25.51 | 25.61 | 25.45 | 25.54 | 716,848 | -0.35(-1.37%) |
Oct 14, 2016 | 25.83 | 26.01 | 25.83 | 25.89 | 1,330,675 | +0.10(+0.39%) |
Oct 13, 2016 | 25.41 | 25.89 | 25.35 | 25.79 | 533,201 | +0.29(+1.12%) |
Oct 12, 2016 | 25.52 | 25.57 | 25.35 | 25.51 | 591,922 | -0.32(-1.24%) |
Oct 11, 2016 | 26.31 | 26.31 | 25.79 | 25.83 | 370,622 | -0.53(-2.01%) |
Oct 10, 2016 | 26.25 | 26.48 | 26.25 | 26.36 | 414,744 | -0.08(-0.29%) |
Oct 07, 2016 | 26.19 | 26.47 | 26.18 | 26.43 | 445,820 | -0.03(-0.10%) |
Oct 06, 2016 | 26.28 | 26.51 | 26.20 | 26.46 | 1,033,881 | -0.87(-3.18%) |
Oct 05, 2016 | 27.40 | 27.47 | 27.30 | 27.33 | 296,989 | -0.24(-0.87%) |
Oct 04, 2016 | 27.87 | 27.94 | 27.46 | 27.57 | 666,324 | +0.01(+0.03%) |