Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.70 | 26.70 | 26.70 | 0 | -0.11(-0.39%) | |
Dec 29, 2016 | 26.83 | 26.96 | 26.71 | 26.81 | 544,668 | -0.05(-0.18%) |
Dec 28, 2016 | 27.25 | 27.25 | 26.83 | 26.85 | 662,158 | -0.30(-1.12%) |
Dec 27, 2016 | 27.11 | 27.24 | 27.11 | 27.16 | 410,617 | +0.04(+0.17%) |
Dec 23, 2016 | 27.11 | 27.11 | 27.11 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 27.14 | 27.15 | 26.99 | 27.08 | 1,109,181 | -0.07(-0.25%) |
Dec 21, 2016 | 27.25 | 27.27 | 27.14 | 27.15 | 489,880 | -0.06(-0.22%) |
Dec 20, 2016 | 27.16 | 27.27 | 27.12 | 27.21 | 863,770 | +0.21(+0.79%) |
Dec 19, 2016 | 26.93 | 27.08 | 26.90 | 27.00 | 869,339 | +0.11(+0.43%) |
Dec 16, 2016 | 27.04 | 27.10 | 26.83 | 26.88 | 774,858 | -0.03(-0.09%) |
Dec 15, 2016 | 26.85 | 27.18 | 26.82 | 26.91 | 844,393 | +0.17(+0.62%) |
Dec 14, 2016 | 26.99 | 27.22 | 26.62 | 26.74 | 1,300,048 | -0.41(-1.51%) |
Dec 13, 2016 | 26.99 | 27.19 | 26.91 | 27.15 | 935,356 | +0.39(+1.47%) |
Dec 12, 2016 | 26.70 | 26.83 | 26.65 | 26.76 | 885,414 | +0.11(+0.42%) |
Dec 09, 2016 | 26.33 | 26.65 | 26.31 | 26.65 | 674,261 | +0.38(+1.46%) |
Dec 08, 2016 | 26.16 | 26.40 | 26.04 | 26.27 | 891,664 | +0.21(+0.80%) |
Dec 07, 2016 | 25.30 | 26.12 | 25.25 | 26.06 | 726,405 | +0.77(+3.05%) |
Dec 06, 2016 | 25.25 | 25.29 | 25.11 | 25.29 | 231,589 | +0.07(+0.29%) |
Dec 05, 2016 | 25.29 | 25.35 | 25.12 | 25.21 | 342,427 | +0.13(+0.51%) |
Dec 02, 2016 | 25.12 | 25.14 | 25.01 | 25.09 | 248,447 | -0.04(-0.18%) |
Dec 01, 2016 | 25.07 | 25.19 | 25.04 | 25.13 | 510,335 | +0.15(+0.60%) |
Nov 30, 2016 | 25.11 | 25.22 | 24.98 | 24.98 | 573,358 | +0.04(+0.15%) |
Nov 29, 2016 | 24.88 | 25.00 | 24.81 | 24.94 | 235,091 | -0.01(-0.04%) |
Nov 28, 2016 | 24.90 | 24.95 | 24.77 | 24.95 | 526,561 | -0.02(-0.08%) |
Nov 25, 2016 | 24.92 | 24.97 | 24.89 | 24.97 | 384,335 | +0.18(+0.72%) |
Nov 23, 2016 | 24.79 | 24.79 | 24.79 | 0 | +0.14(+0.58%) | |
Nov 22, 2016 | 24.62 | 24.70 | 24.49 | 24.65 | 517,774 | +0.18(+0.72%) |
Nov 21, 2016 | 24.32 | 24.49 | 24.30 | 24.47 | 302,683 | +0.23(+0.96%) |
Nov 18, 2016 | 24.38 | 24.38 | 24.22 | 24.24 | 248,588 | -0.09(-0.35%) |
Nov 17, 2016 | 24.25 | 24.33 | 24.18 | 24.33 | 476,436 | +0.09(+0.37%) |
Nov 16, 2016 | 24.23 | 24.29 | 24.14 | 24.24 | 425,901 | -0.10(-0.41%) |
Nov 15, 2016 | 24.20 | 24.34 | 24.04 | 24.34 | 525,824 | +0.14(+0.58%) |
Nov 14, 2016 | 24.28 | 24.35 | 24.05 | 24.20 | 662,248 | +0.07(+0.28%) |
Nov 11, 2016 | 24.01 | 24.16 | 23.85 | 24.13 | 728,911 | +0.10(+0.42%) |
Nov 10, 2016 | 23.73 | 24.20 | 23.59 | 24.03 | 1,669,661 | +0.58(+2.48%) |
Nov 09, 2016 | 22.43 | 23.63 | 22.40 | 23.45 | 1,412,370 | +0.62(+2.74%) |
Nov 08, 2016 | 22.57 | 23.00 | 22.51 | 22.82 | 742,527 | +0.22(+0.97%) |
Nov 07, 2016 | 22.30 | 22.61 | 22.28 | 22.60 | 593,026 | +0.90(+4.16%) |
Nov 04, 2016 | 21.77 | 21.94 | 21.69 | 21.70 | 376,000 | -0.11(-0.51%) |
Nov 03, 2016 | 21.93 | 21.99 | 21.75 | 21.81 | 423,142 | -0.06(-0.28%) |
Nov 02, 2016 | 21.94 | 22.07 | 21.81 | 21.87 | 389,425 | -0.19(-0.85%) |
Nov 01, 2016 | 22.37 | 22.40 | 21.82 | 22.06 | 425,221 | -0.26(-1.14%) |
Oct 31, 2016 | 22.41 | 22.43 | 22.29 | 22.32 | 180,016 | -0.05(-0.23%) |
Oct 28, 2016 | 22.47 | 22.60 | 22.19 | 22.37 | 591,263 | -0.04(-0.16%) |
Oct 27, 2016 | 22.58 | 22.61 | 22.34 | 22.40 | 185,582 | -0.06(-0.28%) |
Oct 26, 2016 | 22.17 | 22.55 | 22.12 | 22.47 | 395,624 | +0.07(+0.30%) |
Oct 25, 2016 | 22.50 | 22.57 | 22.34 | 22.40 | 366,344 | -0.11(-0.50%) |
Oct 24, 2016 | 22.60 | 22.65 | 22.46 | 22.51 | 599,997 | +0.16(+0.70%) |
Oct 21, 2016 | 22.18 | 22.39 | 22.10 | 22.35 | 537,223 | -0.02(-0.10%) |
Oct 20, 2016 | 22.39 | 22.58 | 22.30 | 22.38 | 278,276 | -0.10(-0.43%) |
Oct 19, 2016 | 22.42 | 22.58 | 22.39 | 22.47 | 268,947 | +0.11(+0.51%) |
Oct 18, 2016 | 22.47 | 22.51 | 22.28 | 22.36 | 403,041 | +0.18(+0.80%) |
Oct 17, 2016 | 22.29 | 22.37 | 22.12 | 22.18 | 312,642 | -0.13(-0.59%) |
Oct 14, 2016 | 22.50 | 22.60 | 22.31 | 22.31 | 625,962 | +0.09(+0.42%) |
Oct 13, 2016 | 22.04 | 22.30 | 21.88 | 22.22 | 901,774 | -0.11(-0.49%) |
Oct 12, 2016 | 22.29 | 22.44 | 22.17 | 22.33 | 417,604 | +0.03(+0.14%) |
Oct 11, 2016 | 22.72 | 22.73 | 22.12 | 22.29 | 577,679 | -0.49(-2.15%) |
Oct 10, 2016 | 22.79 | 22.95 | 22.77 | 22.78 | 304,448 | +0.23(+1.03%) |
Oct 07, 2016 | 22.71 | 22.75 | 22.35 | 22.55 | 386,985 | -0.10(-0.44%) |
Oct 06, 2016 | 22.57 | 22.66 | 22.38 | 22.65 | 330,093 | -0.00(-0.01%) |
Oct 05, 2016 | 22.53 | 22.75 | 22.53 | 22.65 | 368,389 | +0.29(+1.28%) |
Oct 04, 2016 | 22.65 | 22.73 | 22.27 | 22.37 | 578,482 | -0.21(-0.95%) |