Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.95 | 25.95 | 25.95 | 0 | +0.01(+0.04%) | |
Dec 29, 2016 | 25.93 | 26.10 | 25.77 | 25.94 | 165,273 | +0.18(+0.70%) |
Dec 28, 2016 | 26.00 | 26.09 | 25.73 | 25.76 | 181,514 | -0.31(-1.21%) |
Dec 27, 2016 | 25.84 | 26.20 | 25.84 | 26.07 | 276,587 | +1.04(+4.14%) |
Dec 23, 2016 | 25.04 | 25.04 | 25.04 | 0 | +0.43(+1.74%) | |
Dec 22, 2016 | 24.94 | 25.07 | 24.44 | 24.61 | 872,010 | -1.12(-4.35%) |
Dec 21, 2016 | 26.15 | 26.15 | 25.36 | 25.73 | 736,199 | -0.68(-2.57%) |
Dec 20, 2016 | 26.27 | 26.69 | 26.10 | 26.41 | 775,983 | +0.37(+1.42%) |
Dec 19, 2016 | 26.25 | 26.39 | 25.85 | 26.04 | 859,933 | -1.07(-3.95%) |
Dec 16, 2016 | 28.15 | 28.17 | 26.72 | 27.11 | 2,560,881 | -2.25(-7.65%) |
Dec 15, 2016 | 29.55 | 29.59 | 29.35 | 29.36 | 925,959 | -1.00(-3.28%) |
Dec 14, 2016 | 30.55 | 30.71 | 30.28 | 30.35 | 1,026,072 | -0.87(-2.79%) |
Dec 13, 2016 | 31.14 | 31.80 | 30.75 | 31.22 | 711,045 | -0.87(-2.71%) |
Dec 12, 2016 | 31.97 | 32.13 | 31.82 | 32.09 | 593,404 | -0.01(-0.03%) |
Dec 09, 2016 | 32.05 | 32.18 | 31.56 | 32.10 | 590,578 | +0.76(+2.43%) |
Dec 08, 2016 | 30.92 | 31.41 | 30.90 | 31.34 | 890,283 | +0.35(+1.13%) |
Dec 07, 2016 | 30.53 | 31.00 | 30.53 | 30.99 | 193,080 | +0.34(+1.10%) |
Dec 06, 2016 | 30.21 | 30.74 | 30.21 | 30.65 | 110,101 | +0.72(+2.42%) |
Dec 05, 2016 | 30.15 | 30.15 | 29.65 | 29.93 | 153,778 | +0.32(+1.08%) |
Dec 02, 2016 | 29.68 | 29.87 | 29.52 | 29.61 | 163,275 | -0.68(-2.24%) |
Dec 01, 2016 | 30.39 | 30.60 | 30.23 | 30.29 | 439,567 | -0.54(-1.75%) |
Nov 30, 2016 | 30.84 | 31.20 | 30.52 | 30.83 | 495,244 | -0.39(-1.25%) |
Nov 29, 2016 | 31.00 | 31.25 | 31.00 | 31.22 | 376,722 | +0.04(+0.14%) |
Nov 28, 2016 | 31.23 | 31.45 | 31.05 | 31.18 | 220,941 | +0.19(+0.60%) |
Nov 25, 2016 | 31.02 | 31.77 | 30.75 | 30.99 | 389,443 | -1.01(-3.16%) |
Nov 23, 2016 | 32.00 | 32.00 | 32.00 | 0 | +0.10(+0.31%) | |
Nov 22, 2016 | 31.23 | 31.98 | 31.23 | 31.90 | 231,649 | +0.62(+1.98%) |
Nov 21, 2016 | 31.00 | 31.30 | 31.00 | 31.28 | 260,681 | +0.80(+2.61%) |
Nov 18, 2016 | 30.25 | 30.53 | 30.20 | 30.48 | 261,544 | +0.34(+1.14%) |
Nov 17, 2016 | 29.93 | 30.15 | 29.72 | 30.14 | 328,121 | +0.99(+3.40%) |
Nov 16, 2016 | 28.91 | 29.21 | 28.91 | 29.15 | 669,189 | +0.37(+1.29%) |
Nov 15, 2016 | 28.54 | 28.80 | 28.40 | 28.78 | 235,077 | +0.36(+1.27%) |
Nov 14, 2016 | 28.57 | 28.75 | 28.30 | 28.42 | 702,649 | -0.04(-0.14%) |
Nov 11, 2016 | 28.50 | 28.61 | 28.17 | 28.46 | 286,170 | -0.27(-0.96%) |
Nov 10, 2016 | 28.75 | 28.99 | 28.60 | 28.73 | 1,171,118 | -0.05(-0.19%) |
Nov 09, 2016 | 28.16 | 28.92 | 28.14 | 28.79 | 763,846 | -0.44(-1.51%) |
Nov 08, 2016 | 29.20 | 29.34 | 29.10 | 29.23 | 179,594 | -0.27(-0.92%) |
Nov 07, 2016 | 29.46 | 29.55 | 29.38 | 29.50 | 163,861 | +0.07(+0.24%) |
Nov 04, 2016 | 29.48 | 29.75 | 29.40 | 29.43 | 187,582 | -0.90(-2.97%) |
Nov 03, 2016 | 30.44 | 30.44 | 30.31 | 30.33 | 159,835 | +0.08(+0.26%) |
Nov 02, 2016 | 30.17 | 30.67 | 30.17 | 30.25 | 116,093 | +0.15(+0.50%) |
Nov 01, 2016 | 30.05 | 30.30 | 29.93 | 30.10 | 215,160 | +0.01(+0.03%) |
Oct 31, 2016 | 30.18 | 30.25 | 30.07 | 30.09 | 245,322 | -0.08(-0.27%) |
Oct 28, 2016 | 30.24 | 30.42 | 30.07 | 30.17 | 426,212 | +0.52(+1.75%) |
Oct 27, 2016 | 29.46 | 29.76 | 29.46 | 29.65 | 436,389 | +1.62(+5.78%) |
Oct 26, 2016 | 28.90 | 28.90 | 27.90 | 28.03 | 739,616 | -1.55(-5.24%) |
Oct 25, 2016 | 29.45 | 29.68 | 29.21 | 29.58 | 202,751 | +0.49(+1.68%) |
Oct 24, 2016 | 28.80 | 29.12 | 28.73 | 29.09 | 749,111 | -1.38(-4.53%) |
Oct 21, 2016 | 30.36 | 30.70 | 30.33 | 30.47 | 660,731 | -1.90(-5.86%) |
Oct 20, 2016 | 32.44 | 32.83 | 32.09 | 32.37 | 1,193,808 | +0.78(+2.45%) |
Oct 19, 2016 | 31.52 | 31.60 | 31.43 | 31.59 | 234,610 | -0.04(-0.12%) |
Oct 18, 2016 | 31.50 | 31.69 | 31.28 | 31.63 | 221,033 | +0.40(+1.28%) |
Oct 17, 2016 | 31.22 | 31.23 | 31.00 | 31.23 | 212,652 | -0.79(-2.47%) |
Oct 14, 2016 | 32.00 | 32.23 | 31.72 | 32.02 | 504,572 | +0.80(+2.56%) |
Oct 13, 2016 | 31.17 | 31.38 | 31.15 | 31.22 | 401,422 | +0.01(+0.03%) |
Oct 12, 2016 | 31.15 | 31.38 | 31.10 | 31.21 | 201,513 | -0.46(-1.45%) |
Oct 11, 2016 | 31.70 | 31.70 | 31.41 | 31.67 | 328,809 | -0.75(-2.33%) |
Oct 10, 2016 | 32.59 | 32.59 | 32.16 | 32.42 | 170,115 | +0.24(+0.76%) |
Oct 07, 2016 | 32.33 | 32.62 | 31.92 | 32.18 | 116,228 | +0.38(+1.20%) |
Oct 06, 2016 | 31.84 | 31.99 | 31.63 | 31.80 | 119,406 | -0.74(-2.29%) |
Oct 05, 2016 | 32.21 | 32.58 | 32.21 | 32.54 | 107,311 | +0.65(+2.04%) |
Oct 04, 2016 | 31.89 | 32.33 | 31.82 | 31.89 | 232,366 | -0.59(-1.83%) |