Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.17 | 28.17 | 28.17 | 0 | -0.40(-1.39%) | |
Dec 29, 2016 | 28.37 | 28.69 | 28.33 | 28.57 | 542,262 | +0.36(+1.27%) |
Dec 28, 2016 | 28.77 | 28.77 | 28.15 | 28.21 | 442,787 | -0.52(-1.80%) |
Dec 27, 2016 | 28.73 | 29.05 | 28.57 | 28.73 | 656,748 | -0.16(-0.55%) |
Dec 23, 2016 | 28.89 | 28.89 | 28.89 | 0 | -0.12(-0.41%) | |
Dec 22, 2016 | 28.93 | 29.17 | 28.81 | 29.01 | 386,460 | +0.08(+0.27%) |
Dec 21, 2016 | 29.28 | 29.52 | 28.93 | 28.93 | 432,932 | -0.44(-1.49%) |
Dec 20, 2016 | 29.28 | 29.60 | 29.21 | 29.36 | 426,467 | +0.00(+0.00%) |
Dec 19, 2016 | 29.13 | 29.40 | 28.81 | 29.36 | 400,991 | +0.48(+1.65%) |
Dec 16, 2016 | 28.61 | 29.09 | 28.61 | 28.89 | 1,468,963 | +0.40(+1.39%) |
Dec 15, 2016 | 28.09 | 28.81 | 28.09 | 28.49 | 607,667 | +0.32(+1.13%) |
Dec 14, 2016 | 28.97 | 29.13 | 28.13 | 28.17 | 662,724 | -0.67(-2.34%) |
Dec 13, 2016 | 28.57 | 28.85 | 28.41 | 28.85 | 468,146 | +0.24(+0.85%) |
Dec 12, 2016 | 27.98 | 28.65 | 27.98 | 28.61 | 450,738 | +0.47(+1.68%) |
Dec 09, 2016 | 28.17 | 28.37 | 27.94 | 28.13 | 593,784 | +0.00(+0.00%) |
Dec 08, 2016 | 27.27 | 28.21 | 27.07 | 28.13 | 578,243 | +0.59(+2.15%) |
Dec 07, 2016 | 27.11 | 27.62 | 26.99 | 27.54 | 419,954 | +0.51(+1.90%) |
Dec 06, 2016 | 27.19 | 27.29 | 26.91 | 27.03 | 374,943 | +0.00(+0.00%) |
Dec 05, 2016 | 26.87 | 27.11 | 26.56 | 27.03 | 556,651 | +0.20(+0.73%) |
Dec 02, 2016 | 26.99 | 27.29 | 26.60 | 26.83 | 465,274 | +0.08(+0.29%) |
Dec 01, 2016 | 26.91 | 27.38 | 26.44 | 26.75 | 627,617 | -0.39(-1.45%) |
Nov 30, 2016 | 27.46 | 27.94 | 27.11 | 27.15 | 826,240 | -0.67(-2.41%) |
Nov 29, 2016 | 27.54 | 27.98 | 27.00 | 27.82 | 588,980 | +0.24(+0.86%) |
Nov 28, 2016 | 27.58 | 27.74 | 27.35 | 27.58 | 451,772 | +0.20(+0.72%) |
Nov 25, 2016 | 26.99 | 27.38 | 26.99 | 27.38 | 212,956 | +0.43(+1.61%) |
Nov 23, 2016 | 26.95 | 26.95 | 26.95 | 0 | -0.08(-0.29%) | |
Nov 22, 2016 | 26.48 | 27.03 | 26.32 | 27.03 | 726,753 | +0.63(+2.39%) |
Nov 21, 2016 | 25.89 | 26.40 | 25.81 | 26.40 | 599,497 | +0.59(+2.29%) |
Nov 18, 2016 | 25.73 | 26.04 | 25.51 | 25.81 | 1,183,161 | +0.04(+0.15%) |
Nov 17, 2016 | 28.21 | 28.21 | 25.38 | 25.77 | 1,437,509 | -1.38(-5.08%) |
Nov 16, 2016 | 27.15 | 27.50 | 26.95 | 27.15 | 835,614 | +0.00(+0.00%) |
Nov 15, 2016 | 26.83 | 27.19 | 26.79 | 27.15 | 683,884 | +0.39(+1.47%) |
Nov 14, 2016 | 26.48 | 26.95 | 26.40 | 26.75 | 925,065 | +0.24(+0.89%) |
Nov 11, 2016 | 26.04 | 26.71 | 25.97 | 26.52 | 972,835 | +0.55(+2.12%) |
Nov 10, 2016 | 26.24 | 26.40 | 25.26 | 25.97 | 792,707 | -0.32(-1.20%) |
Nov 09, 2016 | 25.97 | 26.60 | 25.77 | 26.28 | 848,413 | -0.20(-0.74%) |
Nov 08, 2016 | 26.32 | 26.75 | 26.32 | 26.48 | 446,800 | +0.20(+0.75%) |
Nov 07, 2016 | 25.69 | 26.32 | 25.69 | 26.28 | 517,181 | +0.71(+2.77%) |
Nov 04, 2016 | 26.16 | 26.20 | 25.49 | 25.57 | 709,512 | -0.04(-0.15%) |
Nov 03, 2016 | 25.41 | 25.85 | 25.26 | 25.61 | 437,126 | +0.20(+0.78%) |
Nov 02, 2016 | 25.93 | 26.01 | 25.34 | 25.41 | 660,483 | -0.55(-2.12%) |
Nov 01, 2016 | 26.75 | 26.75 | 25.81 | 25.97 | 695,858 | -0.79(-2.95%) |
Oct 31, 2016 | 26.24 | 26.99 | 26.09 | 26.75 | 1,918,180 | +0.67(+2.57%) |
Oct 28, 2016 | 26.28 | 26.36 | 25.93 | 26.08 | 592,706 | -0.16(-0.60%) |
Oct 27, 2016 | 26.08 | 26.36 | 26.04 | 26.24 | 776,748 | +0.08(+0.30%) |
Oct 26, 2016 | 26.24 | 26.44 | 25.95 | 26.16 | 546,538 | -0.08(-0.30%) |
Oct 25, 2016 | 26.08 | 26.24 | 25.89 | 26.24 | 649,347 | +0.24(+0.91%) |
Oct 24, 2016 | 25.85 | 26.12 | 25.61 | 26.01 | 554,285 | +0.39(+1.54%) |
Oct 21, 2016 | 25.81 | 26.12 | 25.53 | 25.61 | 642,628 | -0.35(-1.37%) |
Oct 20, 2016 | 26.08 | 26.28 | 25.77 | 25.97 | 619,619 | -0.16(-0.60%) |
Oct 19, 2016 | 26.32 | 26.44 | 26.01 | 26.12 | 553,742 | -0.12(-0.45%) |
Oct 18, 2016 | 26.01 | 26.52 | 25.65 | 26.24 | 684,504 | +0.32(+1.22%) |
Oct 17, 2016 | 25.65 | 26.01 | 25.65 | 25.93 | 606,837 | +0.28(+1.08%) |
Oct 14, 2016 | 25.32 | 25.78 | 25.10 | 25.65 | 726,226 | +0.26(+1.02%) |
Oct 13, 2016 | 25.08 | 25.60 | 25.07 | 25.39 | 578,260 | +0.36(+1.45%) |
Oct 12, 2016 | 24.65 | 25.11 | 24.65 | 25.03 | 459,893 | +0.41(+1.66%) |
Oct 11, 2016 | 25.16 | 25.19 | 24.59 | 24.62 | 616,873 | -0.68(-2.68%) |
Oct 10, 2016 | 24.79 | 25.31 | 24.79 | 25.30 | 768,256 | +0.44(+1.78%) |
Oct 07, 2016 | 24.68 | 24.92 | 24.51 | 24.85 | 1,065,401 | +0.35(+1.41%) |
Oct 06, 2016 | 24.36 | 24.57 | 24.00 | 24.51 | 731,403 | +0.02(+0.10%) |
Oct 05, 2016 | 24.79 | 24.82 | 24.45 | 24.48 | 844,371 | -0.18(-0.73%) |
Oct 04, 2016 | 25.52 | 25.55 | 24.53 | 24.67 | 646,524 | -0.89(-3.48%) |