Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.55 | 25.55 | 25.55 | 0 | +0.03(+0.10%) | |
Dec 29, 2016 | 25.49 | 25.54 | 25.49 | 25.53 | 545,963 | +0.02(+0.07%) |
Dec 28, 2016 | 25.50 | 25.51 | 25.47 | 25.51 | 483,758 | +0.02(+0.07%) |
Dec 27, 2016 | 25.50 | 25.50 | 25.48 | 25.49 | 857,264 | -0.01(-0.03%) |
Dec 23, 2016 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 25.48 | 25.51 | 25.47 | 25.50 | 2,805,334 | +0.01(+0.03%) |
Dec 21, 2016 | 25.46 | 25.50 | 25.46 | 25.49 | 545,273 | +0.02(+0.07%) |
Dec 20, 2016 | 25.44 | 25.49 | 25.44 | 25.47 | 1,906,596 | +0.02(+0.07%) |
Dec 19, 2016 | 25.47 | 25.48 | 25.44 | 25.46 | 633,514 | +0.02(+0.07%) |
Dec 16, 2016 | 25.46 | 25.47 | 25.44 | 25.44 | 628,238 | -0.01(-0.03%) |
Dec 15, 2016 | 25.46 | 25.46 | 25.44 | 25.45 | 772,872 | -0.01(-0.03%) |
Dec 14, 2016 | 25.47 | 25.51 | 25.46 | 25.46 | 2,084,185 | -0.02(-0.07%) |
Dec 13, 2016 | 25.52 | 25.52 | 25.47 | 25.47 | 715,364 | -0.03(-0.13%) |
Dec 12, 2016 | 25.48 | 25.51 | 25.48 | 25.51 | 734,989 | +0.00(+0.00%) |
Dec 09, 2016 | 25.51 | 25.52 | 25.49 | 25.51 | 642,119 | +0.01(+0.03%) |
Dec 08, 2016 | 25.49 | 25.52 | 25.49 | 25.50 | 849,353 | +0.00(+0.00%) |
Dec 07, 2016 | 25.49 | 25.52 | 25.49 | 25.50 | 1,609,707 | +0.01(+0.03%) |
Dec 06, 2016 | 25.47 | 25.51 | 25.47 | 25.49 | 1,118,622 | -0.01(-0.03%) |
Dec 05, 2016 | 25.47 | 25.50 | 25.47 | 25.50 | 345,819 | +0.01(+0.03%) |
Dec 02, 2016 | 25.49 | 25.50 | 25.47 | 25.49 | 328,629 | +0.02(+0.07%) |
Dec 01, 2016 | 25.47 | 25.48 | 25.46 | 25.47 | 321,046 | -0.01(-0.05%) |
Nov 30, 2016 | 25.45 | 25.50 | 25.45 | 25.49 | 992,074 | +0.02(+0.07%) |
Nov 29, 2016 | 25.49 | 25.49 | 25.46 | 25.47 | 300,911 | -0.01(-0.03%) |
Nov 28, 2016 | 25.45 | 25.49 | 25.45 | 25.48 | 766,514 | +0.02(+0.07%) |
Nov 25, 2016 | 25.43 | 25.46 | 25.43 | 25.46 | 169,346 | +0.02(+0.07%) |
Nov 23, 2016 | 25.45 | 25.45 | 25.45 | 0 | -0.03(-0.13%) | |
Nov 22, 2016 | 25.47 | 25.49 | 25.46 | 25.48 | 786,347 | +0.02(+0.07%) |
Nov 21, 2016 | 25.46 | 25.48 | 25.45 | 25.46 | 702,124 | +0.01(+0.03%) |
Nov 18, 2016 | 25.49 | 25.49 | 25.45 | 25.45 | 344,702 | -0.03(-0.10%) |
Nov 17, 2016 | 25.47 | 25.50 | 25.47 | 25.48 | 281,201 | -0.01(-0.03%) |
Nov 16, 2016 | 25.46 | 25.50 | 25.45 | 25.49 | 7,874,645 | +0.00(+0.00%) |
Nov 15, 2016 | 25.44 | 25.50 | 25.44 | 25.49 | 929,513 | +0.03(+0.13%) |
Nov 14, 2016 | 25.48 | 25.52 | 25.45 | 25.45 | 4,332,578 | -0.05(-0.20%) |
Nov 11, 2016 | 25.52 | 25.55 | 25.50 | 25.50 | 593,844 | -0.05(-0.20%) |
Nov 10, 2016 | 25.53 | 25.55 | 25.52 | 25.55 | 757,404 | +0.03(+0.10%) |
Nov 09, 2016 | 25.53 | 25.59 | 25.53 | 25.53 | 611,981 | -0.03(-0.13%) |
Nov 08, 2016 | 25.57 | 25.59 | 25.55 | 25.56 | 15,802,936 | -0.03(-0.13%) |
Nov 07, 2016 | 25.60 | 25.62 | 25.58 | 25.60 | 773,241 | -0.01(-0.03%) |
Nov 04, 2016 | 25.59 | 25.61 | 25.59 | 25.60 | 604,126 | +0.03(+0.10%) |
Nov 03, 2016 | 25.59 | 25.60 | 25.58 | 25.58 | 255,963 | -0.02(-0.07%) |
Nov 02, 2016 | 25.56 | 25.62 | 25.56 | 25.60 | 661,992 | +0.02(+0.07%) |
Nov 01, 2016 | 25.60 | 25.60 | 25.56 | 25.58 | 434,831 | -0.02(-0.06%) |
Oct 31, 2016 | 25.58 | 25.60 | 25.57 | 25.59 | 514,796 | +0.02(+0.10%) |
Oct 28, 2016 | 25.55 | 25.58 | 25.55 | 25.57 | 425,820 | +0.02(+0.07%) |
Oct 27, 2016 | 25.58 | 25.58 | 25.55 | 25.55 | 304,439 | -0.02(-0.07%) |
Oct 26, 2016 | 25.58 | 25.59 | 25.56 | 25.57 | 459,383 | -0.01(-0.03%) |
Oct 25, 2016 | 25.58 | 25.59 | 25.58 | 25.58 | 322,084 | -0.01(-0.03%) |
Oct 24, 2016 | 25.64 | 25.64 | 25.58 | 25.59 | 426,411 | -0.02(-0.06%) |
Oct 21, 2016 | 25.59 | 25.61 | 25.57 | 25.60 | 903,141 | +0.01(+0.03%) |
Oct 20, 2016 | 25.59 | 25.60 | 25.58 | 25.59 | 1,565,198 | +0.00(+0.00%) |
Oct 19, 2016 | 25.57 | 25.60 | 25.57 | 25.59 | 312,459 | +0.00(+0.00%) |
Oct 18, 2016 | 25.59 | 25.59 | 25.57 | 25.59 | 375,094 | +0.01(+0.03%) |
Oct 17, 2016 | 25.58 | 25.59 | 25.57 | 25.59 | 297,502 | +0.03(+0.10%) |
Oct 14, 2016 | 25.55 | 25.57 | 25.55 | 25.56 | 392,980 | +0.02(+0.07%) |
Oct 13, 2016 | 25.54 | 25.57 | 25.54 | 25.54 | 382,292 | +0.01(+0.03%) |
Oct 12, 2016 | 25.54 | 25.55 | 25.54 | 25.54 | 452,128 | +0.00(+0.00%) |
Oct 11, 2016 | 25.54 | 25.56 | 25.54 | 25.54 | 747,148 | -0.02(-0.06%) |
Oct 10, 2016 | 25.55 | 25.57 | 25.55 | 25.55 | 335,867 | +0.00(+0.00%) |
Oct 07, 2016 | 25.54 | 25.56 | 25.54 | 25.55 | 342,158 | +0.00(+0.00%) |
Oct 06, 2016 | 25.54 | 25.56 | 25.54 | 25.55 | 1,236,983 | -0.01(-0.03%) |
Oct 05, 2016 | 25.54 | 25.57 | 25.54 | 25.56 | 421,500 | +0.02(+0.07%) |
Oct 04, 2016 | 25.59 | 25.59 | 25.54 | 25.54 | 1,590,418 | -0.03(-0.13%) |