Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.51 | 24.51 | 24.51 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 24.59 | 24.61 | 24.49 | 24.53 | 7,647,448 | +0.10(+0.40%) |
Dec 28, 2016 | 24.47 | 24.57 | 24.38 | 24.43 | 9,352,648 | +0.09(+0.38%) |
Dec 27, 2016 | 24.33 | 24.41 | 24.32 | 24.34 | 5,680,820 | +0.06(+0.24%) |
Dec 23, 2016 | 24.28 | 24.28 | 24.28 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 24.25 | 24.38 | 24.19 | 24.20 | 11,572,672 | +0.09(+0.35%) |
Dec 21, 2016 | 24.17 | 24.21 | 24.05 | 24.12 | 6,770,686 | +0.17(+0.71%) |
Dec 20, 2016 | 24.03 | 24.13 | 23.92 | 23.95 | 6,640,531 | -0.03(-0.11%) |
Dec 19, 2016 | 24.02 | 24.12 | 23.97 | 23.98 | 6,987,148 | -0.02(-0.08%) |
Dec 16, 2016 | 23.75 | 24.09 | 23.70 | 24.00 | 8,412,973 | +0.49(+2.06%) |
Dec 15, 2016 | 23.24 | 23.57 | 23.16 | 23.51 | 7,760,863 | -0.11(-0.47%) |
Dec 14, 2016 | 24.09 | 24.19 | 23.61 | 23.62 | 8,686,708 | -0.50(-2.09%) |
Dec 13, 2016 | 24.20 | 24.22 | 23.87 | 24.13 | 11,442,774 | +0.18(+0.77%) |
Dec 12, 2016 | 24.01 | 24.14 | 23.89 | 23.94 | 12,832,142 | +0.33(+1.39%) |
Dec 09, 2016 | 23.71 | 23.75 | 23.61 | 23.61 | 7,065,014 | -0.12(-0.50%) |
Dec 08, 2016 | 23.64 | 23.76 | 23.52 | 23.73 | 7,785,989 | +0.20(+0.84%) |
Dec 07, 2016 | 23.55 | 23.59 | 23.39 | 23.54 | 9,159,284 | +0.21(+0.90%) |
Dec 06, 2016 | 23.40 | 23.41 | 23.18 | 23.33 | 8,214,635 | +0.06(+0.25%) |
Dec 05, 2016 | 23.32 | 23.47 | 23.27 | 23.27 | 7,181,059 | +0.00(+0.00%) |
Dec 02, 2016 | 23.25 | 23.48 | 23.14 | 23.27 | 7,938,531 | +0.06(+0.25%) |
Dec 01, 2016 | 23.40 | 23.58 | 23.19 | 23.21 | 11,897,175 | +0.25(+1.09%) |
Nov 30, 2016 | 22.65 | 23.13 | 22.65 | 22.96 | 17,964,600 | +0.98(+4.45%) |
Nov 29, 2016 | 21.88 | 22.06 | 21.80 | 21.98 | 8,991,683 | -0.13(-0.59%) |
Nov 28, 2016 | 22.36 | 22.38 | 22.11 | 22.11 | 8,279,917 | -0.36(-1.60%) |
Nov 25, 2016 | 22.56 | 22.60 | 22.41 | 22.47 | 2,897,155 | -0.09(-0.38%) |
Nov 23, 2016 | 22.56 | 22.56 | 22.56 | 0 | -0.09(-0.41%) | |
Nov 22, 2016 | 22.61 | 22.72 | 22.47 | 22.65 | 10,270,946 | +0.09(+0.41%) |
Nov 21, 2016 | 22.50 | 22.59 | 22.45 | 22.56 | 8,965,482 | +0.50(+2.26%) |
Nov 18, 2016 | 21.87 | 22.17 | 21.82 | 22.06 | 10,190,573 | +0.09(+0.42%) |
Nov 17, 2016 | 22.02 | 22.21 | 21.94 | 21.97 | 8,196,089 | +0.13(+0.60%) |
Nov 16, 2016 | 21.81 | 21.98 | 21.74 | 21.84 | 7,602,730 | -0.20(-0.92%) |
Nov 15, 2016 | 21.79 | 22.09 | 21.79 | 22.04 | 8,653,377 | +0.41(+1.91%) |
Nov 14, 2016 | 21.48 | 21.64 | 21.33 | 21.63 | 8,308,819 | -0.13(-0.60%) |
Nov 11, 2016 | 21.98 | 22.02 | 21.59 | 21.76 | 10,061,441 | -0.50(-2.24%) |
Nov 10, 2016 | 22.48 | 22.50 | 22.19 | 22.26 | 7,945,330 | +0.07(+0.30%) |
Nov 09, 2016 | 21.77 | 22.32 | 21.77 | 22.19 | 8,520,376 | +0.24(+1.08%) |
Nov 08, 2016 | 21.89 | 22.09 | 21.85 | 21.96 | 7,416,129 | +0.04(+0.18%) |
Nov 07, 2016 | 21.79 | 21.94 | 21.71 | 21.92 | 9,101,072 | +0.31(+1.43%) |
Nov 04, 2016 | 21.63 | 21.80 | 21.57 | 21.61 | 9,360,233 | -0.19(-0.89%) |
Nov 03, 2016 | 21.92 | 21.99 | 21.71 | 21.80 | 7,569,139 | -0.11(-0.50%) |
Nov 02, 2016 | 22.12 | 22.23 | 21.75 | 21.91 | 12,073,165 | -0.06(-0.29%) |
Nov 01, 2016 | 22.56 | 22.57 | 21.79 | 21.97 | 18,529,292 | -0.93(-4.05%) |
Oct 31, 2016 | 22.82 | 22.98 | 22.75 | 22.90 | 8,405,562 | -0.08(-0.36%) |
Oct 28, 2016 | 22.95 | 23.19 | 22.89 | 22.99 | 7,849,906 | -0.21(-0.89%) |
Oct 27, 2016 | 23.15 | 23.35 | 23.10 | 23.19 | 6,479,711 | +0.10(+0.42%) |
Oct 26, 2016 | 22.91 | 23.15 | 22.85 | 23.10 | 6,638,422 | -0.12(-0.53%) |
Oct 25, 2016 | 23.22 | 23.35 | 23.14 | 23.22 | 6,947,689 | +0.11(+0.47%) |
Oct 24, 2016 | 23.31 | 23.35 | 22.92 | 23.11 | 6,989,399 | -0.24(-1.05%) |
Oct 21, 2016 | 23.23 | 23.37 | 23.13 | 23.35 | 6,542,763 | +0.13(+0.55%) |
Oct 20, 2016 | 23.15 | 23.33 | 23.06 | 23.22 | 6,213,922 | +0.00(+0.00%) |
Oct 19, 2016 | 23.27 | 23.44 | 23.21 | 23.22 | 6,031,970 | +0.05(+0.19%) |
Oct 18, 2016 | 23.29 | 23.30 | 23.11 | 23.18 | 5,652,227 | +0.31(+1.35%) |
Oct 17, 2016 | 22.91 | 22.99 | 22.80 | 22.87 | 5,414,514 | -0.22(-0.95%) |
Oct 14, 2016 | 23.20 | 23.28 | 23.05 | 23.09 | 5,053,561 | +0.10(+0.45%) |
Oct 13, 2016 | 23.06 | 23.12 | 22.73 | 22.99 | 6,883,874 | -0.07(-0.31%) |
Oct 12, 2016 | 23.19 | 23.19 | 22.93 | 23.06 | 7,675,217 | +0.01(+0.03%) |
Oct 11, 2016 | 23.48 | 23.50 | 22.94 | 23.05 | 11,254,930 | -0.57(-2.43%) |
Oct 10, 2016 | 23.47 | 23.73 | 23.46 | 23.62 | 6,724,380 | +0.32(+1.38%) |
Oct 07, 2016 | 23.23 | 23.44 | 23.14 | 23.30 | 7,262,805 | +0.14(+0.61%) |
Oct 06, 2016 | 23.29 | 23.33 | 23.08 | 23.16 | 6,858,314 | -0.05(-0.22%) |
Oct 05, 2016 | 23.20 | 23.33 | 23.03 | 23.21 | 8,373,745 | +0.23(+0.98%) |
Oct 04, 2016 | 23.20 | 23.30 | 22.91 | 22.99 | 12,647,322 | +0.14(+0.59%) |