Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.17 | 26.17 | 26.17 | 0 | +0.29(+1.12%) | |
Dec 29, 2016 | 25.64 | 25.98 | 25.64 | 25.88 | 12,230 | +0.08(+0.31%) |
Dec 28, 2016 | 26.10 | 26.14 | 25.72 | 25.80 | 24,738 | -0.26(-1.00%) |
Dec 27, 2016 | 25.66 | 26.12 | 25.66 | 26.06 | 19,693 | +0.30(+1.16%) |
Dec 23, 2016 | 25.76 | 25.76 | 25.76 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 25.51 | 25.89 | 25.40 | 25.75 | 24,379 | +0.43(+1.68%) |
Dec 21, 2016 | 25.03 | 25.58 | 25.03 | 25.32 | 32,155 | +0.29(+1.18%) |
Dec 20, 2016 | 25.52 | 25.60 | 25.03 | 25.03 | 57,168 | -0.31(-1.22%) |
Dec 19, 2016 | 25.15 | 25.53 | 25.06 | 25.34 | 24,274 | +0.03(+0.12%) |
Dec 16, 2016 | 25.12 | 25.59 | 25.11 | 25.31 | 12,981 | +0.06(+0.24%) |
Dec 15, 2016 | 25.18 | 25.36 | 25.00 | 25.25 | 13,451 | -0.10(-0.38%) |
Dec 14, 2016 | 25.46 | 25.57 | 25.19 | 25.35 | 14,964 | -0.17(-0.68%) |
Dec 13, 2016 | 25.65 | 25.71 | 25.39 | 25.52 | 13,676 | -0.11(-0.43%) |
Dec 12, 2016 | 25.71 | 25.91 | 25.60 | 25.63 | 30,999 | +0.06(+0.23%) |
Dec 09, 2016 | 25.97 | 26.22 | 25.57 | 25.57 | 17,768 | -0.40(-1.54%) |
Dec 08, 2016 | 26.06 | 26.24 | 25.92 | 25.97 | 10,430 | -0.08(-0.31%) |
Dec 07, 2016 | 25.78 | 26.17 | 25.78 | 26.05 | 15,244 | +0.29(+1.13%) |
Dec 06, 2016 | 25.83 | 25.90 | 25.76 | 25.76 | 24,678 | -0.08(-0.31%) |
Dec 05, 2016 | 25.38 | 25.91 | 25.38 | 25.84 | 31,398 | +0.45(+1.77%) |
Dec 02, 2016 | 25.01 | 25.48 | 25.01 | 25.39 | 9,240 | +0.26(+1.03%) |
Dec 01, 2016 | 25.52 | 25.60 | 25.10 | 25.13 | 20,574 | -0.24(-0.95%) |
Nov 30, 2016 | 25.49 | 25.55 | 25.25 | 25.37 | 44,752 | +0.47(+1.89%) |
Nov 29, 2016 | 24.78 | 24.95 | 24.52 | 24.90 | 12,927 | -0.18(-0.72%) |
Nov 28, 2016 | 25.40 | 25.40 | 24.97 | 25.08 | 17,173 | -0.38(-1.49%) |
Nov 25, 2016 | 25.63 | 25.79 | 25.26 | 25.46 | 3,673 | -0.36(-1.39%) |
Nov 23, 2016 | 25.82 | 25.82 | 25.82 | 0 | +0.11(+0.43%) | |
Nov 22, 2016 | 25.56 | 25.90 | 25.56 | 25.71 | 10,359 | -0.12(-0.46%) |
Nov 21, 2016 | 25.75 | 25.94 | 25.45 | 25.83 | 12,583 | +0.22(+0.86%) |
Nov 18, 2016 | 25.37 | 25.71 | 25.25 | 25.61 | 51,317 | +0.44(+1.75%) |
Nov 17, 2016 | 25.70 | 25.75 | 25.11 | 25.17 | 10,818 | -0.01(-0.04%) |
Nov 16, 2016 | 25.33 | 25.71 | 25.18 | 25.18 | 7,231 | -0.50(-1.95%) |
Nov 15, 2016 | 24.90 | 25.70 | 24.90 | 25.68 | 13,906 | +0.37(+1.46%) |
Nov 14, 2016 | 25.47 | 25.65 | 24.97 | 25.31 | 10,574 | -0.46(-1.78%) |
Nov 11, 2016 | 25.58 | 25.77 | 25.08 | 25.77 | 13,336 | -0.16(-0.62%) |
Nov 10, 2016 | 26.05 | 26.31 | 25.66 | 25.93 | 20,575 | -0.21(-0.80%) |
Nov 09, 2016 | 24.79 | 26.26 | 24.70 | 26.14 | 20,243 | +1.23(+4.95%) |
Nov 08, 2016 | 25.03 | 25.16 | 24.90 | 24.91 | 18,802 | -0.12(-0.49%) |
Nov 07, 2016 | 25.10 | 25.31 | 25.00 | 25.03 | 10,225 | +0.17(+0.68%) |
Nov 04, 2016 | 24.75 | 25.02 | 24.75 | 24.86 | 15,416 | -0.02(-0.08%) |
Nov 03, 2016 | 25.12 | 25.60 | 24.79 | 24.88 | 30,924 | -0.24(-0.96%) |
Nov 02, 2016 | 25.03 | 25.42 | 24.60 | 25.12 | 51,829 | -0.24(-0.95%) |
Nov 01, 2016 | 25.66 | 26.13 | 25.22 | 25.36 | 18,222 | -0.30(-1.17%) |
Oct 31, 2016 | 25.80 | 25.85 | 25.50 | 25.66 | 17,664 | -0.17(-0.66%) |
Oct 28, 2016 | 26.23 | 26.28 | 25.75 | 25.83 | 7,755 | -0.12(-0.46%) |
Oct 27, 2016 | 25.85 | 26.07 | 25.85 | 25.95 | 7,527 | +0.04(+0.15%) |
Oct 26, 2016 | 25.95 | 26.12 | 25.86 | 25.91 | 8,067 | -0.19(-0.73%) |
Oct 25, 2016 | 26.31 | 26.31 | 26.05 | 26.10 | 3,698 | -0.10(-0.38%) |
Oct 24, 2016 | 26.06 | 26.40 | 26.06 | 26.20 | 4,408 | -0.01(-0.04%) |
Oct 21, 2016 | 26.04 | 26.39 | 26.00 | 26.21 | 9,918 | -0.11(-0.42%) |
Oct 20, 2016 | 26.00 | 26.32 | 26.00 | 26.32 | 18,103 | -0.01(-0.04%) |
Oct 19, 2016 | 26.00 | 26.48 | 25.87 | 26.33 | 7,224 | +0.43(+1.66%) |
Oct 18, 2016 | 25.97 | 26.03 | 25.61 | 25.90 | 11,050 | +0.11(+0.43%) |
Oct 17, 2016 | 25.64 | 25.86 | 25.62 | 25.79 | 34,485 | +0.15(+0.59%) |
Oct 14, 2016 | 25.33 | 25.88 | 25.33 | 25.64 | 8,376 | +0.23(+0.89%) |
Oct 13, 2016 | 25.13 | 25.75 | 25.13 | 25.41 | 5,024 | -0.06(-0.22%) |
Oct 12, 2016 | 25.30 | 25.68 | 25.30 | 25.47 | 19,187 | -0.03(-0.12%) |
Oct 11, 2016 | 25.75 | 25.75 | 25.50 | 25.50 | 13,364 | -0.24(-0.93%) |
Oct 10, 2016 | 25.75 | 25.94 | 25.70 | 25.74 | 5,074 | +0.21(+0.82%) |
Oct 07, 2016 | 25.50 | 25.72 | 25.46 | 25.53 | 7,943 | -0.11(-0.43%) |
Oct 06, 2016 | 25.65 | 25.74 | 25.54 | 25.64 | 14,136 | +0.02(+0.08%) |
Oct 05, 2016 | 25.40 | 25.75 | 25.37 | 25.62 | 9,710 | +0.25(+0.99%) |
Oct 04, 2016 | 25.50 | 25.56 | 25.22 | 25.37 | 16,804 | -0.25(-0.98%) |