Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.29 | 27.29 | 27.29 | 0 | +0.01(+0.02%) | |
Dec 29, 2016 | 27.16 | 27.28 | 27.15 | 27.28 | 38,190 | +0.07(+0.26%) |
Dec 28, 2016 | 27.28 | 27.38 | 27.16 | 27.21 | 4,538 | +0.28(+1.04%) |
Dec 27, 2016 | 26.93 | 26.96 | 26.93 | 26.93 | 541 | +0.04(+0.13%) |
Dec 23, 2016 | 26.89 | 26.89 | 26.89 | 0 | -0.11(-0.39%) | |
Dec 22, 2016 | 27.25 | 27.25 | 27.00 | 27.00 | 1,538 | -0.26(-0.94%) |
Dec 21, 2016 | 27.45 | 27.45 | 27.22 | 27.26 | 14,780 | -0.19(-0.70%) |
Dec 20, 2016 | 27.10 | 27.50 | 27.10 | 27.45 | 6,343 | +0.45(+1.67%) |
Dec 19, 2016 | 27.05 | 27.20 | 27.00 | 27.00 | 1,948 | -0.30(-1.10%) |
Dec 16, 2016 | 26.87 | 27.30 | 26.87 | 27.30 | 2,834 | +0.57(+2.11%) |
Dec 15, 2016 | 26.67 | 26.87 | 26.65 | 26.73 | 74,954 | +0.07(+0.28%) |
Dec 14, 2016 | 27.76 | 27.76 | 26.66 | 26.66 | 2,465 | -0.29(-1.08%) |
Dec 13, 2016 | 26.76 | 27.60 | 26.66 | 26.95 | 4,060 | +0.24(+0.90%) |
Dec 12, 2016 | 26.85 | 27.00 | 26.71 | 26.71 | 49,125 | +0.49(+1.87%) |
Dec 09, 2016 | 26.89 | 26.89 | 26.22 | 26.22 | 518 | -0.69(-2.56%) |
Dec 08, 2016 | 26.86 | 26.91 | 26.55 | 26.91 | 3,945 | +0.06(+0.22%) |
Dec 07, 2016 | 26.19 | 26.85 | 26.19 | 26.85 | 2,055 | +0.80(+3.06%) |
Dec 06, 2016 | 26.00 | 26.05 | 25.97 | 26.05 | 57,907 | -0.06(-0.21%) |
Dec 05, 2016 | 26.15 | 26.15 | 26.03 | 26.11 | 10,380 | +0.26(+1.01%) |
Dec 02, 2016 | 25.85 | 25.85 | 25.85 | 25.85 | 86,875 | -0.39(-1.49%) |
Dec 01, 2016 | 26.00 | 26.25 | 26.00 | 26.24 | 3,771 | +0.59(+2.30%) |
Nov 30, 2016 | 25.05 | 25.65 | 25.05 | 25.65 | 12,408 | +1.01(+4.12%) |
Nov 29, 2016 | 24.30 | 24.75 | 24.30 | 24.64 | 548 | -0.06(-0.26%) |
Nov 28, 2016 | 25.26 | 25.27 | 24.55 | 24.70 | 3,803 | -0.61(-2.41%) |
Nov 23, 2016 | 25.31 | 25.31 | 25.31 | 5 | +0.16(+0.64%) | |
Nov 22, 2016 | 25.15 | 25.15 | 25.15 | 25.15 | 326 | +0.15(+0.60%) |
Nov 21, 2016 | 24.95 | 25.40 | 24.95 | 25.00 | 2,883 | +0.59(+2.42%) |
Nov 18, 2016 | 24.35 | 24.63 | 24.35 | 24.41 | 2,917 | -0.51(-2.04%) |
Nov 17, 2016 | 24.85 | 24.92 | 24.85 | 24.92 | 80,295 | +0.38(+1.54%) |
Nov 16, 2016 | 25.08 | 25.08 | 24.54 | 24.54 | 1,200 | -0.42(-1.68%) |
Nov 15, 2016 | 25.03 | 25.03 | 24.96 | 24.96 | 100,557 | +0.71(+2.94%) |
Nov 14, 2016 | 24.65 | 24.65 | 24.12 | 24.25 | 3,051 | -0.80(-3.21%) |
Nov 11, 2016 | 25.02 | 25.05 | 24.70 | 25.05 | 24,828 | -0.63(-2.45%) |
Nov 10, 2016 | 26.14 | 26.14 | 25.50 | 25.68 | 112,835 | -0.30(-1.15%) |
Nov 09, 2016 | 25.44 | 25.98 | 25.44 | 25.98 | 1,384 | +0.33(+1.29%) |
Nov 08, 2016 | 25.63 | 25.90 | 25.63 | 25.65 | 6,665 | +0.29(+1.14%) |
Nov 07, 2016 | 25.20 | 25.50 | 25.20 | 25.36 | 6,996 | -0.04(-0.16%) |
Nov 04, 2016 | 25.58 | 25.58 | 25.09 | 25.40 | 5,017 | +0.16(+0.63%) |
Nov 03, 2016 | 25.40 | 25.50 | 25.24 | 25.24 | 265,041 | -0.41(-1.60%) |
Nov 02, 2016 | 25.40 | 26.02 | 25.06 | 25.65 | 458,385 | -0.27(-1.04%) |
Nov 01, 2016 | 25.75 | 26.47 | 25.75 | 25.92 | 96,437 | +1.03(+4.14%) |
Oct 31, 2016 | 25.00 | 25.00 | 24.89 | 24.89 | 1,525 | -0.44(-1.74%) |
Oct 28, 2016 | 25.47 | 25.50 | 25.00 | 25.33 | 139,777 | -0.43(-1.67%) |
Oct 27, 2016 | 25.05 | 25.76 | 25.05 | 25.76 | 3,090 | +0.76(+3.02%) |
Oct 26, 2016 | 25.01 | 25.01 | 25.00 | 25.00 | 929 | -0.34(-1.32%) |
Oct 25, 2016 | 25.50 | 25.50 | 25.11 | 25.34 | 175,216 | -0.18(-0.71%) |
Oct 24, 2016 | 25.80 | 25.80 | 25.30 | 25.52 | 4,402 | -0.27(-1.05%) |
Oct 21, 2016 | 25.54 | 25.79 | 25.10 | 25.79 | 11,480 | +0.31(+1.21%) |
Oct 20, 2016 | 25.65 | 25.84 | 25.26 | 25.48 | 119,553 | -0.32(-1.24%) |
Oct 19, 2016 | 25.55 | 25.80 | 25.55 | 25.80 | 610 | +0.73(+2.91%) |
Oct 18, 2016 | 25.10 | 25.57 | 25.07 | 25.07 | 15,500 | -0.18(-0.71%) |
Oct 17, 2016 | 24.95 | 25.41 | 24.95 | 25.25 | 91,582 | -0.20(-0.79%) |
Oct 14, 2016 | 25.45 | 25.97 | 25.45 | 25.45 | 123,021 | +0.20(+0.79%) |
Oct 13, 2016 | 25.30 | 25.34 | 25.25 | 25.25 | 1,340 | -0.09(-0.36%) |
Oct 12, 2016 | 25.40 | 25.40 | 25.34 | 25.34 | 1,725 | -0.21(-0.82%) |
Oct 11, 2016 | 25.80 | 25.98 | 25.55 | 25.55 | 85,816 | -0.65(-2.49%) |
Oct 10, 2016 | 26.00 | 26.20 | 25.95 | 26.20 | 55,335 | +0.75(+2.95%) |
Oct 07, 2016 | 26.06 | 26.06 | 25.45 | 25.45 | 739 | +0.05(+0.20%) |
Oct 06, 2016 | 25.45 | 25.86 | 25.40 | 25.40 | 5,250 | -0.22(-0.86%) |
Oct 05, 2016 | 25.80 | 25.82 | 25.60 | 25.62 | 194,935 | +0.13(+0.51%) |
Oct 04, 2016 | 25.35 | 25.50 | 25.35 | 25.49 | 2,621,195 | +0.39(+1.55%) |