Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.94 | 27.94 | 27.94 | 0 | +0.04(+0.13%) | |
Dec 29, 2016 | 27.64 | 28.08 | 27.64 | 27.90 | 694,256 | +0.28(+1.00%) |
Dec 28, 2016 | 27.83 | 28.18 | 27.51 | 27.63 | 1,373,202 | -0.30(-1.08%) |
Dec 27, 2016 | 27.86 | 28.15 | 27.72 | 27.93 | 990,614 | +0.09(+0.32%) |
Dec 23, 2016 | 27.84 | 27.84 | 27.84 | 0 | +0.50(+1.82%) | |
Dec 22, 2016 | 27.41 | 27.61 | 27.10 | 27.34 | 1,128,053 | -0.10(-0.36%) |
Dec 21, 2016 | 27.85 | 28.08 | 27.43 | 27.44 | 1,408,911 | -0.44(-1.59%) |
Dec 20, 2016 | 27.74 | 28.12 | 27.57 | 27.89 | 1,220,518 | +0.22(+0.78%) |
Dec 19, 2016 | 27.69 | 27.87 | 27.52 | 27.67 | 1,091,566 | +0.17(+0.62%) |
Dec 16, 2016 | 27.54 | 27.87 | 27.34 | 27.50 | 2,796,372 | +0.17(+0.63%) |
Dec 15, 2016 | 27.50 | 27.97 | 27.26 | 27.33 | 1,899,638 | -0.17(-0.62%) |
Dec 14, 2016 | 27.64 | 27.96 | 27.34 | 27.50 | 1,386,620 | -0.17(-0.62%) |
Dec 13, 2016 | 27.50 | 27.75 | 27.40 | 27.67 | 1,665,463 | -0.04(-0.13%) |
Dec 12, 2016 | 27.64 | 27.93 | 27.43 | 27.71 | 1,172,587 | +0.05(+0.20%) |
Dec 09, 2016 | 28.02 | 28.12 | 27.53 | 27.65 | 1,454,571 | -0.28(-1.00%) |
Dec 08, 2016 | 27.79 | 28.09 | 27.54 | 27.93 | 1,856,071 | +0.14(+0.52%) |
Dec 07, 2016 | 27.09 | 27.80 | 27.01 | 27.79 | 2,516,452 | +0.74(+2.74%) |
Dec 06, 2016 | 26.38 | 27.05 | 26.25 | 27.05 | 3,111,880 | +0.80(+3.03%) |
Dec 05, 2016 | 25.25 | 26.30 | 25.25 | 26.25 | 3,120,525 | +1.21(+4.84%) |
Dec 02, 2016 | 25.73 | 25.88 | 25.02 | 25.04 | 2,598,774 | -0.61(-2.40%) |
Dec 01, 2016 | 25.37 | 26.07 | 25.29 | 25.65 | 4,557,787 | +0.29(+1.14%) |
Nov 30, 2016 | 24.75 | 25.54 | 24.54 | 25.37 | 4,033,258 | +0.56(+2.26%) |
Nov 29, 2016 | 24.36 | 24.83 | 24.27 | 24.80 | 3,084,643 | +0.48(+1.97%) |
Nov 28, 2016 | 24.59 | 24.70 | 24.24 | 24.33 | 2,870,430 | -0.37(-1.50%) |
Nov 25, 2016 | 24.40 | 24.82 | 24.40 | 24.70 | 891,135 | +0.30(+1.22%) |
Nov 23, 2016 | 24.40 | 24.40 | 24.40 | 0 | -0.14(-0.59%) | |
Nov 22, 2016 | 24.63 | 24.83 | 24.43 | 24.54 | 3,004,789 | +0.03(+0.11%) |
Nov 21, 2016 | 24.56 | 24.80 | 24.39 | 24.52 | 1,379,449 | +0.10(+0.41%) |
Nov 18, 2016 | 24.75 | 24.75 | 24.35 | 24.42 | 1,354,450 | -0.20(-0.81%) |
Nov 17, 2016 | 24.80 | 25.16 | 24.61 | 24.62 | 2,808,974 | -0.08(-0.33%) |
Nov 16, 2016 | 24.04 | 24.79 | 24.02 | 24.70 | 2,269,175 | +0.59(+2.44%) |
Nov 15, 2016 | 24.34 | 24.34 | 23.68 | 24.11 | 2,284,904 | -0.23(-0.93%) |
Nov 14, 2016 | 23.77 | 24.69 | 23.76 | 24.34 | 3,452,918 | +0.66(+2.79%) |
Nov 11, 2016 | 23.10 | 23.70 | 22.99 | 23.68 | 1,636,849 | +0.60(+2.58%) |
Nov 10, 2016 | 23.25 | 23.30 | 22.96 | 23.08 | 2,971,935 | +0.06(+0.27%) |
Nov 09, 2016 | 21.95 | 23.12 | 21.84 | 23.02 | 3,260,148 | +0.73(+3.28%) |
Nov 08, 2016 | 21.73 | 22.36 | 21.52 | 22.28 | 1,858,584 | +0.42(+1.90%) |
Nov 07, 2016 | 21.79 | 22.05 | 21.68 | 21.87 | 1,532,968 | +0.45(+2.11%) |
Nov 04, 2016 | 20.96 | 21.52 | 20.84 | 21.42 | 1,237,046 | +0.42(+2.02%) |
Nov 03, 2016 | 21.19 | 21.26 | 20.83 | 20.99 | 1,300,581 | -0.08(-0.39%) |
Nov 02, 2016 | 21.13 | 21.48 | 21.01 | 21.07 | 1,483,707 | -0.07(-0.34%) |
Nov 01, 2016 | 21.45 | 21.53 | 20.94 | 21.15 | 1,813,532 | -0.32(-1.47%) |
Oct 31, 2016 | 21.72 | 21.88 | 21.42 | 21.46 | 1,987,468 | -0.16(-0.75%) |
Oct 28, 2016 | 21.57 | 21.75 | 21.39 | 21.62 | 1,339,687 | +0.17(+0.80%) |
Oct 27, 2016 | 22.09 | 22.09 | 21.36 | 21.45 | 1,378,171 | -0.56(-2.54%) |
Oct 26, 2016 | 22.22 | 22.31 | 21.85 | 22.01 | 1,229,721 | -0.45(-2.01%) |
Oct 25, 2016 | 22.36 | 22.49 | 22.18 | 22.46 | 894,407 | +0.00(+0.00%) |
Oct 24, 2016 | 22.35 | 22.72 | 22.24 | 22.46 | 1,762,691 | +0.35(+1.59%) |
Oct 21, 2016 | 22.05 | 22.23 | 21.73 | 22.11 | 1,908,364 | -0.24(-1.09%) |
Oct 20, 2016 | 22.47 | 22.83 | 21.60 | 22.36 | 4,114,484 | -0.44(-1.94%) |
Oct 19, 2016 | 22.54 | 22.88 | 22.53 | 22.80 | 1,922,448 | +0.28(+1.24%) |
Oct 18, 2016 | 22.36 | 22.86 | 22.33 | 22.52 | 1,333,224 | +0.33(+1.51%) |
Oct 17, 2016 | 22.08 | 22.30 | 22.05 | 22.18 | 1,039,721 | +0.17(+0.78%) |
Oct 14, 2016 | 22.36 | 22.42 | 22.01 | 22.01 | 735,694 | -0.17(-0.77%) |
Oct 13, 2016 | 22.18 | 22.46 | 22.01 | 22.18 | 1,040,076 | -0.03(-0.12%) |
Oct 12, 2016 | 22.00 | 22.33 | 21.96 | 22.21 | 844,992 | +0.32(+1.44%) |
Oct 11, 2016 | 22.31 | 22.31 | 21.61 | 21.90 | 1,334,682 | -0.48(-2.14%) |
Oct 10, 2016 | 22.17 | 22.55 | 22.10 | 22.37 | 2,203,929 | +0.36(+1.64%) |
Oct 07, 2016 | 22.15 | 22.43 | 21.68 | 22.01 | 1,923,619 | -0.14(-0.61%) |
Oct 06, 2016 | 21.46 | 22.18 | 21.28 | 22.15 | 1,975,257 | +0.67(+3.11%) |
Oct 05, 2016 | 21.53 | 21.67 | 21.27 | 21.48 | 1,284,156 | +0.01(+0.04%) |
Oct 04, 2016 | 21.50 | 21.90 | 21.34 | 21.47 | 1,875,835 | -0.01(-0.04%) |