Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.82 | 29.82 | 29.82 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 30.28 | 30.75 | 29.02 | 29.82 | 42,210 | -0.65(-2.14%) |
Dec 28, 2016 | 28.70 | 30.75 | 28.56 | 30.47 | 57,664 | +1.64(+5.69%) |
Dec 27, 2016 | 26.97 | 28.83 | 26.97 | 28.83 | 65,594 | +1.81(+6.71%) |
Dec 23, 2016 | 27.02 | 27.02 | 27.02 | 0 | -0.84(-3.01%) | |
Dec 22, 2016 | 27.02 | 27.95 | 27.02 | 27.85 | 44,340 | +0.51(+1.87%) |
Dec 21, 2016 | 27.53 | 27.90 | 27.20 | 27.34 | 57,845 | -0.19(-0.68%) |
Dec 20, 2016 | 26.46 | 28.04 | 26.20 | 27.53 | 106,014 | +1.07(+4.04%) |
Dec 19, 2016 | 27.34 | 27.34 | 25.67 | 26.46 | 247,439 | -0.74(-2.74%) |
Dec 16, 2016 | 27.34 | 27.39 | 27.15 | 27.20 | 77,699 | -0.23(-0.85%) |
Dec 15, 2016 | 26.04 | 27.81 | 25.71 | 27.43 | 240,235 | +1.49(+5.73%) |
Dec 14, 2016 | 26.03 | 26.09 | 25.55 | 25.95 | 32,144 | +0.00(+0.00%) |
Dec 13, 2016 | 25.87 | 26.18 | 25.67 | 25.95 | 67,325 | -0.09(-0.36%) |
Dec 12, 2016 | 26.60 | 26.74 | 25.43 | 26.04 | 20,538 | -0.88(-3.28%) |
Dec 09, 2016 | 27.90 | 27.90 | 26.88 | 26.92 | 26,010 | -0.98(-3.50%) |
Dec 08, 2016 | 28.27 | 28.27 | 27.85 | 27.90 | 86,291 | -0.37(-1.32%) |
Dec 07, 2016 | 27.71 | 28.36 | 27.71 | 28.27 | 26,468 | +0.28(+1.00%) |
Dec 06, 2016 | 27.73 | 28.08 | 27.67 | 27.99 | 20,142 | +0.46(+1.69%) |
Dec 05, 2016 | 27.39 | 27.71 | 27.39 | 27.53 | 49,392 | +0.19(+0.68%) |
Dec 02, 2016 | 27.11 | 27.39 | 27.11 | 27.34 | 17,553 | +0.14(+0.51%) |
Dec 01, 2016 | 27.20 | 27.34 | 27.06 | 27.20 | 22,622 | +0.19(+0.69%) |
Nov 30, 2016 | 27.20 | 27.20 | 26.97 | 27.02 | 9,548 | -0.05(-0.17%) |
Nov 29, 2016 | 26.80 | 27.06 | 26.80 | 27.06 | 24,580 | +0.28(+1.04%) |
Nov 28, 2016 | 26.78 | 26.88 | 26.78 | 26.78 | 30,684 | -0.09(-0.35%) |
Nov 25, 2016 | 26.55 | 26.97 | 26.55 | 26.88 | 2,886 | +0.05(+0.17%) |
Nov 23, 2016 | 26.83 | 26.83 | 26.83 | 0 | +0.09(+0.35%) | |
Nov 22, 2016 | 26.83 | 27.02 | 26.32 | 26.74 | 34,956 | -0.05(-0.17%) |
Nov 21, 2016 | 26.55 | 26.83 | 26.46 | 26.78 | 10,916 | +0.09(+0.35%) |
Nov 18, 2016 | 26.83 | 26.83 | 26.32 | 26.69 | 13,395 | -0.14(-0.52%) |
Nov 17, 2016 | 26.50 | 26.87 | 26.50 | 26.83 | 28,862 | +0.00(+0.00%) |
Nov 16, 2016 | 26.83 | 26.92 | 26.22 | 26.83 | 17,431 | -0.09(-0.35%) |
Nov 15, 2016 | 26.78 | 26.97 | 26.22 | 26.92 | 19,397 | -0.14(-0.52%) |
Nov 14, 2016 | 26.74 | 27.43 | 26.04 | 27.06 | 40,777 | +0.37(+1.39%) |
Nov 11, 2016 | 25.43 | 27.09 | 25.19 | 26.69 | 74,126 | +1.26(+4.94%) |
Nov 10, 2016 | 24.60 | 25.57 | 24.55 | 25.43 | 36,724 | +1.02(+4.19%) |
Nov 09, 2016 | 23.53 | 24.55 | 22.88 | 24.41 | 23,967 | +1.02(+4.37%) |
Nov 08, 2016 | 22.97 | 23.48 | 22.90 | 23.39 | 11,161 | -0.23(-0.98%) |
Nov 07, 2016 | 23.81 | 23.81 | 23.25 | 23.62 | 10,082 | +0.23(+0.99%) |
Nov 04, 2016 | 23.06 | 23.85 | 23.06 | 23.39 | 25,465 | +0.09(+0.40%) |
Nov 03, 2016 | 23.25 | 23.39 | 23.20 | 23.30 | 15,985 | -0.05(-0.20%) |
Nov 02, 2016 | 23.62 | 23.62 | 22.32 | 23.34 | 53,163 | -0.46(-1.95%) |
Nov 01, 2016 | 24.32 | 24.37 | 23.53 | 23.81 | 14,695 | -0.60(-2.48%) |
Oct 31, 2016 | 23.62 | 24.55 | 23.62 | 24.41 | 60,301 | +0.79(+3.35%) |
Oct 28, 2016 | 23.62 | 23.76 | 23.11 | 23.62 | 23,490 | +0.14(+0.59%) |
Oct 27, 2016 | 23.76 | 23.76 | 23.40 | 23.48 | 9,920 | -0.09(-0.39%) |
Oct 26, 2016 | 23.67 | 23.85 | 23.53 | 23.57 | 20,204 | -0.09(-0.39%) |
Oct 25, 2016 | 23.25 | 23.71 | 23.25 | 23.67 | 19,699 | +0.33(+1.39%) |
Oct 24, 2016 | 23.20 | 23.67 | 23.20 | 23.34 | 36,879 | +0.23(+1.01%) |
Oct 21, 2016 | 22.32 | 23.20 | 22.32 | 23.11 | 39,185 | +0.65(+2.90%) |
Oct 20, 2016 | 22.41 | 22.50 | 22.27 | 22.46 | 33,088 | +0.09(+0.42%) |
Oct 19, 2016 | 22.32 | 22.55 | 22.32 | 22.37 | 27,958 | +0.00(+0.00%) |
Oct 18, 2016 | 22.41 | 22.41 | 22.27 | 22.37 | 44,942 | +0.05(+0.21%) |
Oct 17, 2016 | 22.33 | 22.47 | 22.25 | 22.32 | 63,314 | -0.07(-0.33%) |
Oct 14, 2016 | 22.59 | 22.73 | 22.32 | 22.39 | 23,259 | +0.07(+0.33%) |
Oct 13, 2016 | 22.37 | 22.57 | 22.27 | 22.32 | 74,602 | -0.25(-1.11%) |
Oct 12, 2016 | 22.67 | 22.67 | 22.46 | 22.57 | 13,355 | +0.01(+0.04%) |
Oct 11, 2016 | 22.73 | 22.97 | 22.37 | 22.56 | 15,685 | -0.19(-0.82%) |
Oct 10, 2016 | 22.32 | 22.78 | 22.32 | 22.75 | 25,031 | +0.60(+2.73%) |
Oct 07, 2016 | 21.99 | 22.18 | 21.62 | 22.14 | 45,746 | +0.20(+0.89%) |
Oct 06, 2016 | 21.95 | 22.06 | 21.86 | 21.95 | 9,789 | +0.08(+0.38%) |
Oct 05, 2016 | 21.98 | 21.99 | 21.76 | 21.86 | 27,343 | -0.01(-0.04%) |
Oct 04, 2016 | 21.41 | 22.12 | 21.39 | 21.87 | 31,657 | +0.46(+2.13%) |