Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.23 | 24.23 | 24.23 | 0 | -0.05(-0.22%) | |
Dec 29, 2016 | 24.06 | 24.32 | 23.94 | 24.29 | 1,801,288 | +0.21(+0.86%) |
Dec 28, 2016 | 24.55 | 24.80 | 23.95 | 24.08 | 1,161,587 | -0.31(-1.26%) |
Dec 27, 2016 | 24.23 | 24.56 | 24.08 | 24.38 | 2,534,289 | +0.36(+1.50%) |
Dec 23, 2016 | 24.02 | 24.02 | 24.02 | 0 | -0.17(-0.71%) | |
Dec 22, 2016 | 24.30 | 24.46 | 24.08 | 24.20 | 2,054,129 | -0.03(-0.11%) |
Dec 21, 2016 | 24.62 | 24.62 | 23.99 | 24.22 | 4,330,459 | -0.08(-0.33%) |
Dec 20, 2016 | 24.33 | 24.58 | 24.15 | 24.30 | 2,819,399 | +0.16(+0.67%) |
Dec 19, 2016 | 24.11 | 24.36 | 23.86 | 24.14 | 3,574,725 | +0.04(+0.15%) |
Dec 16, 2016 | 23.94 | 24.38 | 23.75 | 24.11 | 6,956,975 | +0.04(+0.19%) |
Dec 15, 2016 | 24.21 | 24.26 | 23.54 | 24.06 | 3,819,024 | +0.19(+0.79%) |
Dec 14, 2016 | 23.95 | 24.34 | 23.65 | 23.87 | 6,250,229 | -0.16(-0.67%) |
Dec 13, 2016 | 24.36 | 25.18 | 23.43 | 24.03 | 16,691,299 | -1.77(-6.87%) |
Dec 12, 2016 | 26.00 | 26.60 | 25.43 | 25.81 | 4,301,335 | +0.45(+1.78%) |
Dec 09, 2016 | 26.25 | 26.37 | 25.30 | 25.36 | 2,456,073 | -0.59(-2.27%) |
Dec 08, 2016 | 25.90 | 26.37 | 25.77 | 25.95 | 3,135,678 | +0.20(+0.79%) |
Dec 07, 2016 | 25.93 | 26.18 | 25.24 | 25.74 | 2,914,540 | +0.01(+0.03%) |
Dec 06, 2016 | 24.95 | 25.81 | 24.87 | 25.73 | 4,334,436 | -0.15(-0.59%) |
Dec 05, 2016 | 25.39 | 26.43 | 25.38 | 25.89 | 4,645,375 | +0.62(+2.46%) |
Dec 02, 2016 | 24.89 | 25.65 | 24.76 | 25.27 | 4,119,203 | +0.35(+1.41%) |
Dec 01, 2016 | 24.72 | 25.61 | 24.26 | 24.92 | 6,803,159 | +0.93(+3.86%) |
Nov 30, 2016 | 22.16 | 24.59 | 21.96 | 23.99 | 8,230,495 | +3.34(+16.16%) |
Nov 29, 2016 | 20.84 | 21.12 | 20.28 | 20.65 | 5,188,554 | -0.67(-3.16%) |
Nov 28, 2016 | 21.83 | 22.06 | 21.31 | 21.33 | 3,514,605 | -0.43(-1.98%) |
Nov 25, 2016 | 22.18 | 22.23 | 21.57 | 21.76 | 1,085,733 | -0.50(-2.26%) |
Nov 23, 2016 | 22.26 | 22.26 | 22.26 | 0 | +0.25(+1.14%) | |
Nov 22, 2016 | 22.33 | 22.34 | 21.84 | 22.01 | 2,720,659 | -0.24(-1.09%) |
Nov 21, 2016 | 22.13 | 22.47 | 21.95 | 22.25 | 3,115,430 | +0.57(+2.61%) |
Nov 18, 2016 | 21.62 | 21.84 | 21.55 | 21.69 | 2,450,633 | +0.22(+1.05%) |
Nov 17, 2016 | 21.44 | 21.85 | 21.34 | 21.46 | 2,746,682 | +0.18(+0.85%) |
Nov 16, 2016 | 21.05 | 21.52 | 20.84 | 21.28 | 3,110,551 | +0.05(+0.25%) |
Nov 15, 2016 | 20.57 | 21.97 | 20.49 | 21.23 | 4,767,131 | +0.94(+4.61%) |
Nov 14, 2016 | 19.82 | 20.30 | 19.57 | 20.29 | 3,152,430 | +0.50(+2.55%) |
Nov 11, 2016 | 19.86 | 20.04 | 19.12 | 19.79 | 3,011,832 | -0.35(-1.74%) |
Nov 10, 2016 | 20.08 | 20.28 | 19.69 | 20.14 | 3,503,335 | +0.00(+0.00%) |
Nov 09, 2016 | 19.42 | 20.35 | 19.32 | 20.14 | 3,537,647 | +0.63(+3.23%) |
Nov 08, 2016 | 19.31 | 19.73 | 19.28 | 19.51 | 2,594,428 | +0.02(+0.09%) |
Nov 07, 2016 | 19.66 | 19.71 | 19.28 | 19.49 | 2,592,711 | +0.24(+1.26%) |
Nov 04, 2016 | 19.14 | 19.38 | 18.70 | 19.25 | 3,386,394 | -0.04(-0.23%) |
Nov 03, 2016 | 19.26 | 19.59 | 19.11 | 19.29 | 3,152,371 | +0.05(+0.28%) |
Nov 02, 2016 | 19.61 | 19.69 | 19.05 | 19.24 | 4,733,655 | -0.67(-3.34%) |
Nov 01, 2016 | 20.46 | 20.69 | 19.47 | 19.91 | 5,040,450 | -0.31(-1.56%) |
Oct 31, 2016 | 20.32 | 20.49 | 20.14 | 20.22 | 2,774,261 | -0.15(-0.75%) |
Oct 28, 2016 | 21.03 | 21.20 | 20.30 | 20.37 | 3,154,720 | -0.61(-2.91%) |
Oct 27, 2016 | 20.60 | 21.57 | 19.96 | 20.99 | 6,764,118 | -0.04(-0.17%) |
Oct 26, 2016 | 20.76 | 21.39 | 20.48 | 21.02 | 5,459,066 | +0.00(+0.00%) |
Oct 25, 2016 | 21.67 | 21.90 | 20.99 | 21.02 | 2,812,016 | -0.71(-3.27%) |
Oct 24, 2016 | 21.91 | 21.97 | 21.26 | 21.73 | 3,022,984 | -0.22(-0.98%) |
Oct 21, 2016 | 21.54 | 22.02 | 21.36 | 21.95 | 2,952,488 | +0.27(+1.24%) |
Oct 20, 2016 | 21.89 | 21.92 | 21.40 | 21.68 | 4,463,347 | -0.44(-1.99%) |
Oct 19, 2016 | 21.94 | 22.45 | 21.75 | 22.12 | 3,259,885 | +0.36(+1.65%) |
Oct 18, 2016 | 21.76 | 22.02 | 21.46 | 21.76 | 4,555,534 | +0.41(+1.94%) |
Oct 17, 2016 | 21.62 | 21.84 | 21.13 | 21.35 | 2,480,656 | -0.32(-1.49%) |
Oct 14, 2016 | 22.28 | 22.50 | 21.64 | 21.67 | 2,909,810 | -0.42(-1.91%) |
Oct 13, 2016 | 21.63 | 22.16 | 21.44 | 22.09 | 3,080,734 | +0.31(+1.45%) |
Oct 12, 2016 | 21.74 | 22.04 | 21.58 | 21.78 | 3,967,971 | -0.11(-0.49%) |
Oct 11, 2016 | 21.54 | 21.91 | 21.26 | 21.89 | 5,144,929 | +0.25(+1.16%) |
Oct 10, 2016 | 21.03 | 21.72 | 20.94 | 21.63 | 4,215,559 | +0.93(+4.47%) |
Oct 07, 2016 | 20.73 | 20.95 | 20.43 | 20.71 | 3,258,900 | +0.01(+0.04%) |
Oct 06, 2016 | 20.43 | 20.84 | 20.37 | 20.70 | 3,506,464 | +0.38(+1.86%) |
Oct 05, 2016 | 19.92 | 20.54 | 19.76 | 20.32 | 4,651,237 | +0.85(+4.39%) |
Oct 04, 2016 | 19.91 | 19.99 | 19.38 | 19.47 | 2,429,179 | -0.40(-2.04%) |