Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.57 | 25.57 | 25.57 | 0 | +0.32(+1.25%) | |
Dec 29, 2016 | 24.87 | 25.28 | 24.73 | 25.26 | 923,044 | +0.38(+1.51%) |
Dec 28, 2016 | 25.05 | 25.13 | 24.66 | 24.88 | 1,515,840 | -0.20(-0.79%) |
Dec 27, 2016 | 25.16 | 25.27 | 24.97 | 25.08 | 945,787 | +0.01(+0.03%) |
Dec 23, 2016 | 25.07 | 25.07 | 25.07 | 0 | +0.21(+0.86%) | |
Dec 22, 2016 | 25.05 | 25.07 | 24.57 | 24.86 | 1,689,418 | -0.26(-1.02%) |
Dec 21, 2016 | 25.45 | 25.71 | 25.09 | 25.12 | 1,898,441 | -0.33(-1.30%) |
Dec 20, 2016 | 25.04 | 25.48 | 24.98 | 25.45 | 2,720,188 | +0.41(+1.64%) |
Dec 19, 2016 | 25.35 | 25.44 | 24.96 | 25.04 | 1,117,925 | -0.14(-0.55%) |
Dec 16, 2016 | 24.71 | 25.23 | 24.71 | 25.18 | 4,470,388 | +0.64(+2.61%) |
Dec 15, 2016 | 24.48 | 24.81 | 24.43 | 24.54 | 2,004,836 | +0.12(+0.51%) |
Dec 14, 2016 | 25.09 | 25.13 | 24.30 | 24.41 | 2,238,437 | -0.63(-2.51%) |
Dec 13, 2016 | 25.26 | 25.33 | 24.83 | 25.04 | 1,820,402 | -0.04(-0.18%) |
Dec 12, 2016 | 25.29 | 25.41 | 24.83 | 25.09 | 1,985,234 | -0.30(-1.18%) |
Dec 09, 2016 | 25.90 | 26.20 | 25.26 | 25.39 | 1,400,947 | -0.39(-1.53%) |
Dec 08, 2016 | 25.52 | 25.91 | 25.44 | 25.78 | 1,718,499 | +0.16(+0.63%) |
Dec 07, 2016 | 25.20 | 25.74 | 25.13 | 25.62 | 1,622,184 | +0.44(+1.74%) |
Dec 06, 2016 | 25.36 | 25.53 | 25.11 | 25.18 | 1,777,286 | -0.11(-0.43%) |
Dec 05, 2016 | 25.25 | 25.32 | 25.02 | 25.29 | 974,644 | +0.15(+0.61%) |
Dec 02, 2016 | 25.00 | 25.38 | 24.81 | 25.14 | 3,136,826 | +0.31(+1.24%) |
Dec 01, 2016 | 25.46 | 25.50 | 24.56 | 24.83 | 2,262,251 | -0.66(-2.58%) |
Nov 30, 2016 | 25.36 | 25.65 | 24.94 | 25.49 | 3,995,301 | -0.05(-0.20%) |
Nov 29, 2016 | 25.31 | 26.01 | 25.31 | 25.54 | 2,396,517 | +0.29(+1.16%) |
Nov 28, 2016 | 24.84 | 25.30 | 24.84 | 25.25 | 1,932,617 | +0.37(+1.50%) |
Nov 25, 2016 | 24.42 | 24.90 | 24.38 | 24.87 | 802,774 | +0.48(+1.95%) |
Nov 23, 2016 | 24.40 | 24.40 | 24.40 | 0 | +0.34(+1.40%) | |
Nov 22, 2016 | 24.13 | 24.30 | 23.78 | 24.06 | 9,493,602 | +0.04(+0.15%) |
Nov 21, 2016 | 24.55 | 24.68 | 23.97 | 24.03 | 1,278,107 | -0.39(-1.59%) |
Nov 18, 2016 | 24.00 | 24.55 | 24.00 | 24.41 | 1,568,610 | +0.47(+1.95%) |
Nov 17, 2016 | 23.80 | 24.12 | 23.77 | 23.95 | 720,325 | +0.16(+0.68%) |
Nov 16, 2016 | 23.73 | 23.89 | 23.54 | 23.78 | 691,678 | +0.06(+0.25%) |
Nov 15, 2016 | 24.22 | 24.42 | 23.57 | 23.73 | 1,131,579 | -0.46(-1.90%) |
Nov 14, 2016 | 23.78 | 24.33 | 23.67 | 24.19 | 1,115,449 | +0.43(+1.82%) |
Nov 11, 2016 | 23.71 | 24.20 | 23.67 | 23.76 | 1,107,558 | +0.07(+0.31%) |
Nov 10, 2016 | 24.10 | 24.10 | 23.40 | 23.68 | 1,142,070 | -0.32(-1.34%) |
Nov 09, 2016 | 23.31 | 24.21 | 23.14 | 24.00 | 904,093 | +0.07(+0.27%) |
Nov 08, 2016 | 24.02 | 24.05 | 23.77 | 23.94 | 833,722 | -0.09(-0.37%) |
Nov 07, 2016 | 23.99 | 24.11 | 23.78 | 24.03 | 1,265,070 | +0.48(+2.05%) |
Nov 04, 2016 | 23.42 | 23.70 | 23.35 | 23.54 | 793,663 | +0.16(+0.69%) |
Nov 03, 2016 | 23.76 | 23.91 | 23.28 | 23.38 | 1,526,838 | -0.05(-0.22%) |
Nov 02, 2016 | 23.81 | 23.86 | 23.40 | 23.43 | 606,635 | -0.38(-1.60%) |
Nov 01, 2016 | 24.49 | 24.49 | 23.73 | 23.81 | 1,045,193 | -0.76(-3.09%) |
Oct 31, 2016 | 23.95 | 24.67 | 23.74 | 24.57 | 1,060,906 | +0.75(+3.16%) |
Oct 28, 2016 | 24.09 | 24.27 | 23.72 | 23.82 | 877,141 | -0.23(-0.94%) |
Oct 27, 2016 | 24.10 | 24.10 | 23.69 | 24.05 | 1,269,607 | -0.07(-0.30%) |
Oct 26, 2016 | 24.03 | 24.19 | 23.81 | 24.12 | 825,408 | -0.01(-0.06%) |
Oct 25, 2016 | 24.20 | 24.20 | 23.92 | 24.14 | 1,272,760 | -0.17(-0.69%) |
Oct 24, 2016 | 24.42 | 24.58 | 24.14 | 24.30 | 818,061 | +0.07(+0.27%) |
Oct 21, 2016 | 24.13 | 24.27 | 24.04 | 24.24 | 533,316 | -0.10(-0.39%) |
Oct 20, 2016 | 24.62 | 24.68 | 24.16 | 24.33 | 575,050 | -0.29(-1.19%) |
Oct 19, 2016 | 24.77 | 24.85 | 24.54 | 24.62 | 693,464 | -0.15(-0.59%) |
Oct 18, 2016 | 24.60 | 24.90 | 24.52 | 24.77 | 844,867 | +0.31(+1.29%) |
Oct 17, 2016 | 24.13 | 24.64 | 24.10 | 24.46 | 1,003,200 | +0.38(+1.58%) |
Oct 14, 2016 | 24.11 | 24.45 | 24.05 | 24.08 | 891,398 | +0.01(+0.06%) |
Oct 13, 2016 | 23.70 | 24.53 | 23.70 | 24.06 | 994,217 | +0.26(+1.07%) |
Oct 12, 2016 | 23.67 | 23.93 | 23.60 | 23.81 | 480,636 | +0.18(+0.77%) |
Oct 11, 2016 | 23.98 | 24.15 | 23.52 | 23.62 | 797,582 | -0.37(-1.55%) |
Oct 10, 2016 | 23.59 | 24.03 | 23.59 | 24.00 | 699,450 | +0.42(+1.77%) |
Oct 07, 2016 | 23.59 | 23.83 | 23.48 | 23.58 | 1,130,890 | +0.11(+0.47%) |
Oct 06, 2016 | 23.29 | 23.53 | 23.08 | 23.47 | 734,672 | +0.09(+0.38%) |
Oct 05, 2016 | 23.73 | 23.84 | 23.38 | 23.38 | 2,198,764 | -0.23(-0.99%) |
Oct 04, 2016 | 23.84 | 23.94 | 23.43 | 23.62 | 1,080,312 | -0.27(-1.13%) |