Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.54 | 22.54 | 22.54 | 0 | +0.07(+0.33%) | |
Dec 29, 2016 | 22.30 | 22.55 | 22.30 | 22.46 | 378,057 | +0.14(+0.62%) |
Dec 28, 2016 | 22.47 | 22.48 | 22.23 | 22.32 | 304,191 | -0.08(-0.37%) |
Dec 27, 2016 | 22.41 | 22.60 | 22.30 | 22.41 | 207,426 | +0.01(+0.04%) |
Dec 23, 2016 | 22.40 | 22.40 | 22.40 | 0 | +0.12(+0.54%) | |
Dec 22, 2016 | 22.16 | 22.34 | 21.90 | 22.28 | 963,662 | +0.06(+0.25%) |
Dec 21, 2016 | 22.21 | 22.35 | 22.16 | 22.22 | 867,196 | -0.06(-0.25%) |
Dec 20, 2016 | 22.31 | 22.38 | 22.10 | 22.28 | 1,454,941 | +0.05(+0.21%) |
Dec 19, 2016 | 22.24 | 22.42 | 22.09 | 22.23 | 903,481 | -0.01(-0.04%) |
Dec 16, 2016 | 22.42 | 22.46 | 22.13 | 22.24 | 1,257,703 | -0.09(-0.41%) |
Dec 15, 2016 | 22.34 | 22.56 | 22.22 | 22.33 | 573,389 | +0.08(+0.37%) |
Dec 14, 2016 | 22.62 | 22.83 | 22.23 | 22.25 | 991,405 | -0.35(-1.56%) |
Dec 13, 2016 | 22.28 | 22.80 | 22.28 | 22.60 | 906,360 | +0.24(+1.08%) |
Dec 12, 2016 | 22.13 | 22.45 | 22.13 | 22.36 | 676,178 | +0.13(+0.58%) |
Dec 09, 2016 | 22.74 | 22.77 | 22.18 | 22.23 | 937,502 | -0.46(-2.04%) |
Dec 08, 2016 | 22.28 | 22.81 | 22.28 | 22.69 | 2,349,361 | +0.35(+1.58%) |
Dec 07, 2016 | 22.16 | 22.45 | 22.15 | 22.34 | 859,500 | +0.21(+0.96%) |
Dec 06, 2016 | 22.26 | 22.31 | 22.11 | 22.13 | 900,304 | -0.08(-0.38%) |
Dec 05, 2016 | 22.22 | 22.52 | 22.21 | 22.21 | 560,280 | +0.07(+0.33%) |
Dec 02, 2016 | 21.84 | 22.22 | 21.84 | 22.14 | 937,325 | +0.16(+0.72%) |
Dec 01, 2016 | 22.14 | 22.28 | 21.92 | 21.98 | 946,771 | -0.18(-0.79%) |
Nov 30, 2016 | 22.43 | 22.51 | 22.13 | 22.16 | 765,741 | -0.26(-1.16%) |
Nov 29, 2016 | 22.49 | 22.58 | 22.29 | 22.42 | 607,700 | -0.04(-0.16%) |
Nov 28, 2016 | 22.56 | 22.68 | 22.42 | 22.45 | 1,037,742 | -0.10(-0.45%) |
Nov 25, 2016 | 22.58 | 22.74 | 22.48 | 22.56 | 573,147 | +0.08(+0.37%) |
Nov 23, 2016 | 22.47 | 22.47 | 22.47 | 0 | -0.19(-0.86%) | |
Nov 22, 2016 | 22.35 | 22.71 | 22.30 | 22.67 | 1,079,997 | +0.28(+1.24%) |
Nov 21, 2016 | 22.63 | 22.68 | 22.37 | 22.39 | 551,740 | -0.10(-0.45%) |
Nov 18, 2016 | 22.53 | 22.60 | 22.32 | 22.49 | 882,041 | -0.05(-0.21%) |
Nov 17, 2016 | 22.01 | 22.57 | 21.90 | 22.54 | 868,231 | +0.69(+3.18%) |
Nov 16, 2016 | 21.86 | 22.00 | 21.71 | 21.84 | 679,838 | -0.02(-0.09%) |
Nov 15, 2016 | 21.86 | 22.07 | 21.86 | 21.86 | 1,164,108 | +0.05(+0.21%) |
Nov 14, 2016 | 21.54 | 21.88 | 21.54 | 21.81 | 841,556 | +0.29(+1.33%) |
Nov 11, 2016 | 21.44 | 21.66 | 21.44 | 21.53 | 684,696 | -0.04(-0.17%) |
Nov 10, 2016 | 21.52 | 21.70 | 21.35 | 21.56 | 776,116 | +0.10(+0.47%) |
Nov 09, 2016 | 21.40 | 21.56 | 20.94 | 21.46 | 802,561 | -0.22(-1.02%) |
Nov 08, 2016 | 21.84 | 21.95 | 21.56 | 21.68 | 991,968 | -0.21(-0.97%) |
Nov 07, 2016 | 21.98 | 22.03 | 21.59 | 21.90 | 1,073,492 | +0.16(+0.72%) |
Nov 04, 2016 | 21.85 | 21.87 | 21.67 | 21.74 | 1,539,622 | -0.08(-0.38%) |
Nov 03, 2016 | 21.44 | 22.18 | 20.99 | 21.82 | 1,816,044 | +0.75(+3.56%) |
Nov 02, 2016 | 21.26 | 21.44 | 21.05 | 21.07 | 1,493,464 | -0.16(-0.74%) |
Nov 01, 2016 | 21.28 | 21.46 | 21.16 | 21.23 | 1,382,798 | -0.06(-0.26%) |
Oct 31, 2016 | 21.44 | 21.51 | 21.23 | 21.29 | 1,182,924 | -0.09(-0.43%) |
Oct 28, 2016 | 21.55 | 21.75 | 21.34 | 21.38 | 1,075,507 | -0.09(-0.43%) |
Oct 27, 2016 | 22.04 | 22.05 | 21.44 | 21.47 | 879,458 | -0.57(-2.60%) |
Oct 26, 2016 | 21.93 | 22.24 | 21.93 | 22.05 | 702,328 | +0.04(+0.17%) |
Oct 25, 2016 | 21.92 | 22.09 | 21.91 | 22.01 | 773,877 | +0.03(+0.13%) |
Oct 24, 2016 | 21.78 | 22.03 | 21.78 | 21.98 | 745,958 | +0.28(+1.28%) |
Oct 21, 2016 | 21.74 | 21.88 | 21.61 | 21.70 | 779,864 | -0.09(-0.42%) |
Oct 20, 2016 | 21.86 | 21.94 | 21.74 | 21.80 | 634,797 | -0.10(-0.47%) |
Oct 19, 2016 | 21.94 | 22.07 | 21.89 | 21.90 | 469,374 | +0.00(+0.00%) |
Oct 18, 2016 | 21.91 | 22.00 | 21.87 | 21.90 | 583,406 | +0.12(+0.55%) |
Oct 17, 2016 | 21.90 | 22.00 | 21.76 | 21.78 | 755,178 | -0.13(-0.59%) |
Oct 14, 2016 | 21.92 | 22.18 | 21.88 | 21.91 | 643,617 | +0.02(+0.08%) |
Oct 13, 2016 | 21.92 | 22.05 | 21.83 | 21.89 | 652,340 | -0.22(-1.01%) |
Oct 12, 2016 | 21.99 | 22.14 | 21.99 | 22.11 | 916,030 | +0.08(+0.38%) |
Oct 11, 2016 | 22.12 | 22.12 | 21.90 | 22.03 | 893,627 | -0.19(-0.83%) |
Oct 10, 2016 | 22.09 | 22.25 | 22.08 | 22.21 | 684,130 | +0.18(+0.80%) |
Oct 07, 2016 | 22.13 | 22.13 | 21.93 | 22.04 | 1,118,648 | -0.06(-0.25%) |
Oct 06, 2016 | 22.02 | 22.13 | 21.91 | 22.09 | 659,360 | -0.05(-0.21%) |
Oct 05, 2016 | 22.03 | 22.25 | 22.00 | 22.14 | 1,049,053 | +0.25(+1.14%) |
Oct 04, 2016 | 22.07 | 22.18 | 21.87 | 21.89 | 1,251,872 | -0.19(-0.88%) |