Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.94 | 28.94 | 28.94 | 0 | -0.10(-0.34%) | |
Dec 29, 2016 | 29.20 | 29.87 | 28.71 | 29.04 | 161,805 | -0.25(-0.85%) |
Dec 28, 2016 | 29.36 | 29.60 | 28.50 | 29.29 | 570,648 | -0.07(-0.24%) |
Dec 27, 2016 | 29.45 | 29.70 | 29.10 | 29.36 | 96,925 | -0.15(-0.51%) |
Dec 23, 2016 | 29.51 | 29.51 | 29.51 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 29.21 | 29.74 | 29.21 | 29.51 | 144,734 | -0.09(-0.30%) |
Dec 21, 2016 | 29.52 | 29.69 | 29.21 | 29.60 | 126,433 | +0.07(+0.24%) |
Dec 20, 2016 | 29.17 | 29.92 | 29.15 | 29.53 | 232,440 | +0.15(+0.51%) |
Dec 19, 2016 | 29.55 | 29.80 | 29.03 | 29.38 | 236,939 | +0.01(+0.03%) |
Dec 16, 2016 | 29.03 | 29.98 | 28.81 | 29.37 | 1,698,283 | +0.62(+2.16%) |
Dec 15, 2016 | 28.97 | 29.68 | 28.11 | 28.75 | 192,777 | -0.41(-1.41%) |
Dec 14, 2016 | 30.06 | 30.43 | 29.05 | 29.16 | 190,216 | -1.08(-3.57%) |
Dec 13, 2016 | 30.72 | 31.29 | 30.20 | 30.24 | 180,984 | -0.45(-1.47%) |
Dec 12, 2016 | 30.79 | 31.51 | 30.60 | 30.69 | 200,781 | -0.23(-0.74%) |
Dec 09, 2016 | 30.40 | 31.53 | 30.08 | 30.92 | 166,257 | +0.52(+1.71%) |
Dec 08, 2016 | 30.76 | 31.31 | 30.02 | 30.40 | 142,690 | -0.48(-1.55%) |
Dec 07, 2016 | 30.85 | 31.57 | 30.35 | 30.88 | 157,741 | -0.02(-0.06%) |
Dec 06, 2016 | 30.55 | 31.29 | 30.50 | 30.90 | 175,337 | +0.08(+0.26%) |
Dec 05, 2016 | 29.79 | 30.90 | 29.30 | 30.82 | 239,064 | +1.22(+4.12%) |
Dec 02, 2016 | 30.26 | 30.69 | 28.97 | 29.60 | 390,409 | -0.55(-1.82%) |
Dec 01, 2016 | 31.67 | 32.45 | 29.40 | 30.15 | 451,190 | -1.32(-4.19%) |
Nov 30, 2016 | 31.80 | 32.12 | 31.20 | 31.47 | 376,738 | -0.27(-0.85%) |
Nov 29, 2016 | 31.30 | 32.54 | 30.93 | 31.74 | 368,935 | +0.64(+2.06%) |
Nov 28, 2016 | 31.24 | 31.26 | 30.10 | 31.10 | 199,125 | +0.24(+0.78%) |
Nov 25, 2016 | 31.90 | 31.95 | 30.39 | 30.86 | 183,180 | -0.49(-1.56%) |
Nov 23, 2016 | 31.35 | 31.35 | 31.35 | 0 | +1.33(+4.43%) | |
Nov 22, 2016 | 30.51 | 30.85 | 28.73 | 30.02 | 305,546 | -0.30(-0.99%) |
Nov 21, 2016 | 29.62 | 31.00 | 29.49 | 30.32 | 283,347 | +0.93(+3.16%) |
Nov 18, 2016 | 29.35 | 29.77 | 28.90 | 29.39 | 90,027 | +0.03(+0.10%) |
Nov 17, 2016 | 29.49 | 29.78 | 29.00 | 29.36 | 178,770 | -0.09(-0.31%) |
Nov 16, 2016 | 29.30 | 29.59 | 28.59 | 29.45 | 149,481 | +0.45(+1.55%) |
Nov 15, 2016 | 29.99 | 31.10 | 28.92 | 29.00 | 491,370 | -0.37(-1.26%) |
Nov 14, 2016 | 27.27 | 30.50 | 27.16 | 29.37 | 525,935 | +2.37(+8.78%) |
Nov 11, 2016 | 27.23 | 28.47 | 25.50 | 27.00 | 403,362 | +1.08(+4.17%) |
Nov 10, 2016 | 25.93 | 26.48 | 25.00 | 25.92 | 219,577 | +0.21(+0.82%) |
Nov 09, 2016 | 26.24 | 26.68 | 25.33 | 25.71 | 287,346 | -0.86(-3.24%) |
Nov 08, 2016 | 26.34 | 26.88 | 26.23 | 26.57 | 189,093 | +0.26(+0.99%) |
Nov 07, 2016 | 26.57 | 26.77 | 25.63 | 26.31 | 194,181 | +0.03(+0.11%) |
Nov 04, 2016 | 25.69 | 26.52 | 25.56 | 26.28 | 131,613 | +0.57(+2.22%) |
Nov 03, 2016 | 26.02 | 26.12 | 25.05 | 25.71 | 69,747 | -0.14(-0.54%) |
Nov 02, 2016 | 25.33 | 25.88 | 25.33 | 25.85 | 71,293 | +0.31(+1.21%) |
Nov 01, 2016 | 25.72 | 26.55 | 25.25 | 25.54 | 191,145 | -0.32(-1.24%) |
Oct 31, 2016 | 26.61 | 26.80 | 25.83 | 25.86 | 312,812 | -0.56(-2.12%) |
Oct 28, 2016 | 27.08 | 27.36 | 26.40 | 26.42 | 138,353 | -0.44(-1.64%) |
Oct 27, 2016 | 26.69 | 27.72 | 26.25 | 26.86 | 187,215 | +0.20(+0.75%) |
Oct 26, 2016 | 27.35 | 27.53 | 26.58 | 26.66 | 194,521 | -0.50(-1.84%) |
Oct 25, 2016 | 26.94 | 27.58 | 26.60 | 27.16 | 158,947 | +0.37(+1.38%) |
Oct 24, 2016 | 26.97 | 27.57 | 26.51 | 26.79 | 233,588 | -0.02(-0.07%) |
Oct 21, 2016 | 26.32 | 27.07 | 26.25 | 26.81 | 102,178 | +0.21(+0.79%) |
Oct 20, 2016 | 26.81 | 27.09 | 26.35 | 26.60 | 100,236 | -0.43(-1.59%) |
Oct 19, 2016 | 26.80 | 27.20 | 26.35 | 27.03 | 73,562 | +0.15(+0.56%) |
Oct 18, 2016 | 27.98 | 27.98 | 26.24 | 26.88 | 170,105 | -0.60(-2.18%) |
Oct 17, 2016 | 26.92 | 27.83 | 26.55 | 27.48 | 412,261 | +0.54(+2.00%) |
Oct 14, 2016 | 27.51 | 27.83 | 26.81 | 26.94 | 269,895 | -0.11(-0.41%) |
Oct 13, 2016 | 26.57 | 27.99 | 26.30 | 27.05 | 535,954 | +0.42(+1.58%) |
Oct 12, 2016 | 25.84 | 26.65 | 25.17 | 26.63 | 290,047 | +1.06(+4.15%) |
Oct 11, 2016 | 26.68 | 26.68 | 25.05 | 25.57 | 360,212 | -0.73(-2.78%) |
Oct 10, 2016 | 26.64 | 26.92 | 26.01 | 26.30 | 193,426 | -0.37(-1.39%) |
Oct 07, 2016 | 26.58 | 26.99 | 26.00 | 26.67 | 164,256 | +0.27(+1.02%) |
Oct 06, 2016 | 26.11 | 26.51 | 26.00 | 26.40 | 211,958 | -0.11(-0.41%) |
Oct 05, 2016 | 25.78 | 27.14 | 25.78 | 26.51 | 395,801 | +0.20(+0.76%) |
Oct 04, 2016 | 26.76 | 26.76 | 25.85 | 26.31 | 469,596 | -0.48(-1.79%) |