Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.03 | 28.03 | 28.03 | 0 | -0.24(-0.85%) | |
Dec 29, 2016 | 27.98 | 28.34 | 27.93 | 28.27 | 371,888 | +0.59(+2.12%) |
Dec 28, 2016 | 27.62 | 27.77 | 27.59 | 27.69 | 172,311 | +0.05(+0.19%) |
Dec 27, 2016 | 27.58 | 27.66 | 27.55 | 27.64 | 255,943 | -0.19(-0.68%) |
Dec 23, 2016 | 27.83 | 27.83 | 27.83 | 0 | -0.17(-0.62%) | |
Dec 22, 2016 | 27.98 | 28.04 | 27.74 | 28.00 | 535,834 | +0.00(+0.00%) |
Dec 21, 2016 | 28.14 | 28.17 | 28.00 | 28.00 | 277,658 | +0.04(+0.16%) |
Dec 20, 2016 | 27.97 | 28.10 | 27.88 | 27.95 | 463,496 | +0.42(+1.53%) |
Dec 19, 2016 | 28.01 | 28.07 | 27.37 | 27.53 | 981,399 | -0.54(-1.93%) |
Dec 16, 2016 | 28.10 | 28.25 | 27.95 | 28.07 | 390,016 | +0.02(+0.06%) |
Dec 15, 2016 | 27.96 | 28.14 | 27.80 | 28.06 | 532,878 | +0.84(+3.10%) |
Dec 14, 2016 | 28.09 | 28.35 | 27.15 | 27.21 | 611,880 | -0.83(-2.95%) |
Dec 13, 2016 | 28.06 | 28.34 | 27.88 | 28.04 | 463,454 | -0.01(-0.03%) |
Dec 12, 2016 | 27.59 | 28.05 | 27.57 | 28.05 | 869,205 | +0.47(+1.69%) |
Dec 09, 2016 | 27.83 | 27.83 | 27.50 | 27.58 | 633,654 | -0.63(-2.23%) |
Dec 08, 2016 | 27.82 | 28.26 | 27.71 | 28.21 | 740,838 | -0.75(-2.59%) |
Dec 07, 2016 | 28.35 | 28.97 | 28.33 | 28.96 | 1,020,591 | +0.97(+3.45%) |
Dec 06, 2016 | 27.54 | 28.02 | 27.54 | 28.00 | 1,275,155 | +1.39(+5.22%) |
Dec 05, 2016 | 26.45 | 26.69 | 26.39 | 26.61 | 452,654 | +0.06(+0.23%) |
Dec 02, 2016 | 26.51 | 26.70 | 26.45 | 26.55 | 458,852 | +0.21(+0.79%) |
Dec 01, 2016 | 26.57 | 26.57 | 26.25 | 26.34 | 647,625 | -1.09(-3.96%) |
Nov 30, 2016 | 27.46 | 27.59 | 27.32 | 27.43 | 521,027 | -0.47(-1.67%) |
Nov 29, 2016 | 27.78 | 28.00 | 27.70 | 27.89 | 203,578 | -0.16(-0.55%) |
Nov 28, 2016 | 27.85 | 28.08 | 27.83 | 28.05 | 239,261 | +0.41(+1.47%) |
Nov 25, 2016 | 27.45 | 27.65 | 27.42 | 27.64 | 328,310 | -0.61(-2.17%) |
Nov 23, 2016 | 28.26 | 28.26 | 28.26 | 0 | -0.40(-1.38%) | |
Nov 22, 2016 | 28.65 | 28.67 | 28.37 | 28.65 | 281,289 | +0.02(+0.06%) |
Nov 21, 2016 | 28.53 | 28.70 | 28.48 | 28.64 | 239,542 | +0.16(+0.54%) |
Nov 18, 2016 | 28.59 | 28.64 | 28.30 | 28.48 | 234,271 | +0.24(+0.85%) |
Nov 17, 2016 | 28.54 | 28.66 | 28.19 | 28.24 | 266,398 | -0.42(-1.47%) |
Nov 16, 2016 | 28.67 | 28.78 | 28.57 | 28.66 | 246,649 | -0.58(-1.98%) |
Nov 15, 2016 | 29.00 | 29.28 | 28.88 | 29.24 | 454,001 | +0.53(+1.83%) |
Nov 14, 2016 | 28.96 | 28.97 | 28.48 | 28.71 | 503,574 | -0.62(-2.12%) |
Nov 11, 2016 | 29.38 | 29.62 | 29.00 | 29.33 | 450,783 | -0.07(-0.23%) |
Nov 10, 2016 | 29.93 | 30.13 | 29.09 | 29.40 | 967,645 | -0.59(-1.98%) |
Nov 09, 2016 | 30.08 | 30.38 | 29.76 | 30.00 | 960,493 | -1.19(-3.81%) |
Nov 08, 2016 | 30.70 | 31.36 | 30.52 | 31.19 | 843,605 | +0.43(+1.40%) |
Nov 07, 2016 | 30.47 | 30.83 | 30.41 | 30.76 | 481,143 | +0.82(+2.74%) |
Nov 04, 2016 | 30.32 | 30.32 | 29.78 | 29.94 | 883,838 | -1.36(-4.35%) |
Nov 03, 2016 | 31.44 | 31.57 | 31.11 | 31.30 | 201,276 | -0.24(-0.77%) |
Nov 02, 2016 | 31.64 | 31.64 | 31.23 | 31.54 | 697,983 | +0.17(+0.55%) |
Nov 01, 2016 | 32.07 | 32.07 | 31.19 | 31.37 | 534,388 | -0.84(-2.60%) |
Oct 31, 2016 | 32.22 | 32.37 | 32.05 | 32.20 | 266,349 | +0.23(+0.73%) |
Oct 28, 2016 | 32.07 | 32.23 | 31.75 | 31.97 | 211,498 | -0.19(-0.59%) |
Oct 27, 2016 | 32.59 | 32.59 | 32.10 | 32.16 | 282,945 | -0.71(-2.15%) |
Oct 26, 2016 | 32.77 | 32.99 | 32.66 | 32.87 | 133,357 | -0.09(-0.26%) |
Oct 25, 2016 | 32.93 | 33.02 | 32.75 | 32.95 | 184,263 | -0.03(-0.08%) |
Oct 24, 2016 | 33.14 | 33.18 | 32.90 | 32.98 | 193,738 | +0.17(+0.53%) |
Oct 21, 2016 | 32.57 | 32.84 | 32.49 | 32.81 | 195,507 | -0.19(-0.57%) |
Oct 20, 2016 | 33.02 | 33.19 | 32.91 | 33.00 | 155,424 | -0.03(-0.08%) |
Oct 19, 2016 | 32.82 | 33.12 | 32.66 | 33.02 | 207,497 | +0.72(+2.24%) |
Oct 18, 2016 | 32.13 | 32.36 | 32.01 | 32.30 | 555,638 | +0.49(+1.54%) |
Oct 17, 2016 | 31.89 | 32.01 | 31.76 | 31.81 | 119,763 | -0.06(-0.19%) |
Oct 14, 2016 | 32.21 | 32.21 | 31.70 | 31.87 | 111,844 | -0.16(-0.48%) |
Oct 13, 2016 | 31.72 | 32.16 | 31.57 | 32.02 | 232,976 | -0.10(-0.32%) |
Oct 12, 2016 | 31.91 | 32.24 | 31.87 | 32.13 | 213,977 | -0.09(-0.27%) |
Oct 11, 2016 | 32.31 | 32.32 | 32.05 | 32.21 | 365,315 | -0.25(-0.77%) |
Oct 10, 2016 | 32.41 | 32.55 | 32.36 | 32.46 | 111,320 | -0.19(-0.58%) |
Oct 07, 2016 | 32.93 | 32.98 | 32.21 | 32.65 | 147,662 | -0.22(-0.68%) |
Oct 06, 2016 | 32.59 | 33.00 | 32.55 | 32.88 | 141,916 | +0.27(+0.82%) |
Oct 05, 2016 | 32.57 | 32.74 | 32.38 | 32.61 | 305,775 | +0.67(+2.11%) |
Oct 04, 2016 | 32.45 | 32.52 | 31.76 | 31.94 | 549,722 | -0.84(-2.55%) |