Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.35 | 28.35 | 28.35 | 0 | -0.27(-0.94%) | |
Dec 29, 2016 | 28.58 | 28.73 | 28.47 | 28.62 | 2,809,797 | +0.04(+0.14%) |
Dec 28, 2016 | 28.96 | 29.02 | 28.58 | 28.58 | 1,908,717 | -0.32(-1.12%) |
Dec 27, 2016 | 28.89 | 29.20 | 28.87 | 28.91 | 2,031,925 | +0.00(+0.00%) |
Dec 23, 2016 | 28.91 | 28.91 | 28.91 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 28.96 | 28.96 | 28.66 | 28.90 | 2,694,123 | +0.09(+0.32%) |
Dec 21, 2016 | 28.93 | 29.04 | 28.62 | 28.81 | 2,359,700 | -0.06(-0.20%) |
Dec 20, 2016 | 28.89 | 29.08 | 28.74 | 28.86 | 2,507,883 | +0.13(+0.45%) |
Dec 19, 2016 | 28.54 | 28.95 | 28.50 | 28.74 | 2,277,530 | +0.21(+0.74%) |
Dec 16, 2016 | 29.26 | 29.28 | 28.47 | 28.52 | 6,518,657 | -0.57(-1.97%) |
Dec 15, 2016 | 28.87 | 29.30 | 28.69 | 29.10 | 7,147,180 | +0.34(+1.20%) |
Dec 14, 2016 | 28.71 | 29.00 | 28.69 | 28.75 | 3,621,625 | -0.02(-0.08%) |
Dec 13, 2016 | 28.37 | 28.91 | 28.29 | 28.77 | 2,964,456 | +0.66(+2.34%) |
Dec 12, 2016 | 28.45 | 28.55 | 27.82 | 28.12 | 3,779,345 | -0.41(-1.43%) |
Dec 09, 2016 | 28.87 | 28.89 | 28.35 | 28.52 | 3,293,394 | -0.29(-1.01%) |
Dec 08, 2016 | 28.54 | 28.85 | 28.37 | 28.81 | 4,122,394 | +0.30(+1.07%) |
Dec 07, 2016 | 28.08 | 28.55 | 27.86 | 28.51 | 3,684,531 | +0.45(+1.59%) |
Dec 06, 2016 | 27.94 | 28.16 | 27.84 | 28.06 | 4,864,640 | +0.11(+0.41%) |
Dec 05, 2016 | 27.73 | 28.16 | 27.58 | 27.95 | 6,644,114 | +0.52(+1.90%) |
Dec 02, 2016 | 27.05 | 27.71 | 26.90 | 27.43 | 6,181,683 | +0.36(+1.34%) |
Dec 01, 2016 | 29.32 | 29.34 | 26.86 | 27.06 | 19,937,148 | -2.19(-7.48%) |
Nov 30, 2016 | 29.18 | 29.51 | 28.97 | 29.25 | 7,352,320 | +0.07(+0.23%) |
Nov 29, 2016 | 29.07 | 29.32 | 28.95 | 29.19 | 4,394,732 | +0.06(+0.20%) |
Nov 28, 2016 | 29.16 | 29.53 | 29.01 | 29.13 | 4,433,466 | -0.08(-0.27%) |
Nov 25, 2016 | 29.16 | 29.28 | 29.10 | 29.21 | 1,415,932 | -0.01(-0.05%) |
Nov 23, 2016 | 29.22 | 29.22 | 29.22 | 0 | +0.24(+0.82%) | |
Nov 22, 2016 | 28.81 | 29.02 | 28.66 | 28.98 | 5,268,957 | +0.16(+0.57%) |
Nov 21, 2016 | 28.69 | 29.00 | 28.56 | 28.82 | 6,590,724 | +0.28(+0.98%) |
Nov 18, 2016 | 28.80 | 28.93 | 28.40 | 28.54 | 6,941,913 | -0.39(-1.34%) |
Nov 17, 2016 | 28.87 | 29.13 | 28.66 | 28.93 | 3,572,542 | +0.07(+0.25%) |
Nov 16, 2016 | 28.47 | 28.89 | 28.35 | 28.86 | 4,157,035 | +0.20(+0.71%) |
Nov 15, 2016 | 27.97 | 28.69 | 27.90 | 28.66 | 5,223,868 | +0.73(+2.61%) |
Nov 14, 2016 | 27.99 | 28.05 | 27.74 | 27.93 | 5,491,087 | +0.17(+0.60%) |
Nov 11, 2016 | 27.45 | 27.79 | 27.32 | 27.76 | 5,481,705 | +0.31(+1.14%) |
Nov 10, 2016 | 28.37 | 28.76 | 27.72 | 27.45 | 11,484,735 | -0.82(-2.91%) |
Nov 09, 2016 | 27.35 | 28.45 | 27.06 | 28.27 | 7,555,292 | +0.15(+0.55%) |
Nov 08, 2016 | 28.67 | 28.84 | 27.78 | 28.12 | 11,574,680 | +0.76(+2.78%) |
Nov 07, 2016 | 26.87 | 27.40 | 26.77 | 27.36 | 7,830,087 | +0.88(+3.34%) |
Nov 04, 2016 | 26.16 | 26.60 | 26.13 | 26.47 | 4,798,146 | +0.26(+0.99%) |
Nov 03, 2016 | 26.37 | 26.45 | 26.10 | 26.21 | 2,756,559 | -0.10(-0.38%) |
Nov 02, 2016 | 26.47 | 26.67 | 26.28 | 26.31 | 4,693,371 | -0.14(-0.53%) |
Nov 01, 2016 | 26.73 | 26.77 | 26.16 | 26.45 | 4,535,310 | -0.16(-0.61%) |
Oct 31, 2016 | 26.68 | 26.91 | 26.61 | 26.62 | 5,485,177 | +0.11(+0.41%) |
Oct 28, 2016 | 26.58 | 26.82 | 26.41 | 26.51 | 2,418,188 | -0.03(-0.10%) |
Oct 27, 2016 | 26.70 | 27.00 | 26.44 | 26.53 | 3,669,614 | -0.08(-0.31%) |
Oct 26, 2016 | 26.61 | 26.71 | 26.42 | 26.62 | 3,530,641 | -0.16(-0.59%) |
Oct 25, 2016 | 26.67 | 26.89 | 26.63 | 26.77 | 3,763,858 | +0.12(+0.45%) |
Oct 24, 2016 | 26.34 | 26.68 | 26.34 | 26.66 | 2,637,346 | +0.50(+1.92%) |
Oct 21, 2016 | 26.12 | 26.23 | 25.84 | 26.16 | 2,284,218 | -0.09(-0.35%) |
Oct 20, 2016 | 26.29 | 26.39 | 25.98 | 26.25 | 2,960,171 | -0.13(-0.50%) |
Oct 19, 2016 | 25.81 | 26.49 | 25.68 | 26.38 | 7,012,469 | +0.51(+1.95%) |
Oct 18, 2016 | 26.12 | 26.21 | 25.84 | 25.87 | 3,959,441 | +0.07(+0.27%) |
Oct 17, 2016 | 25.89 | 26.12 | 25.79 | 25.80 | 3,065,191 | -0.13(-0.51%) |
Oct 14, 2016 | 25.84 | 26.26 | 25.71 | 25.94 | 4,616,633 | +0.26(+1.01%) |
Oct 13, 2016 | 25.73 | 25.73 | 25.28 | 25.68 | 4,601,650 | -0.26(-1.00%) |
Oct 12, 2016 | 26.16 | 26.19 | 25.70 | 25.94 | 6,593,624 | -0.30(-1.16%) |
Oct 11, 2016 | 26.86 | 26.99 | 25.97 | 26.24 | 5,537,740 | -0.71(-2.64%) |
Oct 10, 2016 | 27.39 | 27.50 | 26.91 | 26.95 | 3,099,330 | -0.33(-1.21%) |
Oct 07, 2016 | 27.52 | 27.52 | 27.04 | 27.28 | 2,695,197 | -0.23(-0.83%) |
Oct 06, 2016 | 27.31 | 27.52 | 27.16 | 27.51 | 3,450,752 | +0.20(+0.74%) |
Oct 05, 2016 | 27.10 | 27.52 | 27.03 | 27.31 | 3,189,202 | +0.35(+1.30%) |
Oct 04, 2016 | 27.16 | 27.34 | 26.87 | 26.96 | 2,916,989 | -0.22(-0.81%) |