Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.63 | 27.63 | 27.63 | 0 | +0.12(+0.43%) | |
Dec 29, 2016 | 27.54 | 27.76 | 27.38 | 27.51 | 1,781,353 | -0.04(-0.15%) |
Dec 28, 2016 | 28.07 | 28.17 | 27.54 | 27.55 | 2,158,470 | -0.45(-1.60%) |
Dec 27, 2016 | 28.23 | 28.29 | 27.86 | 28.00 | 1,540,418 | -0.12(-0.42%) |
Dec 23, 2016 | 28.11 | 28.11 | 28.11 | 0 | +0.14(+0.50%) | |
Dec 22, 2016 | 28.02 | 28.02 | 27.81 | 27.98 | 2,637,401 | -0.09(-0.32%) |
Dec 21, 2016 | 28.02 | 28.12 | 27.71 | 28.07 | 3,219,271 | +0.01(+0.02%) |
Dec 20, 2016 | 27.81 | 28.06 | 27.73 | 28.06 | 4,096,655 | +0.44(+1.58%) |
Dec 19, 2016 | 27.47 | 27.64 | 27.04 | 27.62 | 6,810,430 | +0.34(+1.25%) |
Dec 16, 2016 | 27.50 | 27.73 | 27.22 | 27.28 | 5,979,369 | -0.12(-0.46%) |
Dec 15, 2016 | 27.41 | 27.82 | 27.16 | 27.41 | 2,846,606 | +0.10(+0.38%) |
Dec 14, 2016 | 27.64 | 27.94 | 27.21 | 27.30 | 4,547,437 | -0.47(-1.70%) |
Dec 13, 2016 | 27.98 | 28.18 | 27.49 | 27.77 | 4,477,470 | +0.00(+0.00%) |
Dec 12, 2016 | 28.38 | 28.50 | 27.77 | 27.77 | 4,609,569 | -0.71(-2.49%) |
Dec 09, 2016 | 29.02 | 29.16 | 28.44 | 28.48 | 4,523,560 | -0.70(-2.40%) |
Dec 08, 2016 | 28.23 | 29.29 | 28.23 | 29.18 | 5,638,853 | +0.97(+3.45%) |
Dec 07, 2016 | 27.69 | 28.24 | 27.63 | 28.21 | 3,016,524 | +0.51(+1.83%) |
Dec 06, 2016 | 27.70 | 27.77 | 27.30 | 27.70 | 2,760,440 | +0.09(+0.33%) |
Dec 05, 2016 | 27.45 | 27.75 | 27.34 | 27.61 | 4,641,044 | +0.38(+1.40%) |
Dec 02, 2016 | 27.43 | 27.57 | 27.16 | 27.23 | 2,284,743 | -0.24(-0.88%) |
Dec 01, 2016 | 27.42 | 27.68 | 27.24 | 27.48 | 2,976,131 | +0.21(+0.76%) |
Nov 30, 2016 | 27.23 | 27.43 | 27.03 | 27.27 | 3,618,179 | +0.39(+1.45%) |
Nov 29, 2016 | 26.93 | 27.13 | 26.77 | 26.88 | 2,125,513 | +0.03(+0.13%) |
Nov 28, 2016 | 27.09 | 27.28 | 26.78 | 26.84 | 3,529,040 | -0.47(-1.70%) |
Nov 25, 2016 | 27.32 | 27.38 | 27.18 | 27.31 | 1,092,306 | +0.03(+0.13%) |
Nov 23, 2016 | 27.27 | 27.27 | 27.27 | 0 | +0.08(+0.28%) | |
Nov 22, 2016 | 27.43 | 27.43 | 26.97 | 27.20 | 2,937,798 | -0.10(-0.38%) |
Nov 21, 2016 | 27.33 | 27.36 | 27.03 | 27.30 | 2,236,138 | +0.29(+1.08%) |
Nov 18, 2016 | 27.07 | 27.20 | 26.88 | 27.01 | 2,529,463 | +0.03(+0.13%) |
Nov 17, 2016 | 26.74 | 27.16 | 26.51 | 26.98 | 4,948,095 | +0.24(+0.88%) |
Nov 16, 2016 | 26.74 | 27.06 | 26.69 | 26.74 | 3,874,751 | -0.28(-1.05%) |
Nov 15, 2016 | 26.74 | 27.07 | 26.52 | 27.02 | 6,824,615 | +0.13(+0.49%) |
Nov 14, 2016 | 26.02 | 27.06 | 26.00 | 26.89 | 8,655,557 | +1.04(+4.03%) |
Nov 11, 2016 | 26.01 | 26.29 | 25.61 | 25.85 | 9,808,603 | -0.44(-1.66%) |
Nov 10, 2016 | 26.86 | 28.26 | 26.01 | 26.29 | 15,668,710 | -0.44(-1.66%) |
Nov 09, 2016 | 24.13 | 27.22 | 24.13 | 26.73 | 20,226,904 | +2.94(+12.38%) |
Nov 08, 2016 | 23.82 | 23.89 | 23.52 | 23.79 | 4,622,562 | -0.12(-0.52%) |
Nov 07, 2016 | 23.85 | 24.05 | 23.68 | 23.91 | 5,485,681 | +0.44(+1.86%) |
Nov 04, 2016 | 23.19 | 23.95 | 23.16 | 23.47 | 4,543,159 | +0.24(+1.05%) |
Nov 03, 2016 | 23.09 | 23.33 | 23.07 | 23.23 | 3,553,166 | +0.19(+0.81%) |
Nov 02, 2016 | 23.29 | 23.38 | 22.93 | 23.04 | 4,054,558 | -0.36(-1.54%) |
Nov 01, 2016 | 23.54 | 23.72 | 23.02 | 23.41 | 4,547,574 | +0.03(+0.12%) |
Oct 31, 2016 | 23.84 | 23.86 | 23.36 | 23.38 | 5,852,157 | -0.37(-1.55%) |
Oct 28, 2016 | 23.99 | 24.17 | 23.52 | 23.75 | 4,995,464 | -0.17(-0.70%) |
Oct 27, 2016 | 24.46 | 24.46 | 23.81 | 23.91 | 5,818,752 | -0.47(-1.91%) |
Oct 26, 2016 | 24.09 | 24.65 | 23.47 | 24.38 | 8,888,499 | +0.19(+0.80%) |
Oct 25, 2016 | 24.18 | 24.38 | 23.95 | 24.18 | 6,124,808 | +0.06(+0.26%) |
Oct 24, 2016 | 24.16 | 24.27 | 24.00 | 24.12 | 2,859,889 | +0.17(+0.72%) |
Oct 21, 2016 | 23.78 | 24.04 | 23.72 | 23.95 | 3,148,622 | -0.07(-0.29%) |
Oct 20, 2016 | 24.09 | 24.29 | 23.92 | 24.02 | 3,423,274 | -0.18(-0.75%) |
Oct 19, 2016 | 23.91 | 24.28 | 23.86 | 24.20 | 3,790,766 | +0.42(+1.78%) |
Oct 18, 2016 | 23.88 | 23.91 | 23.53 | 23.77 | 3,233,797 | +0.28(+1.21%) |
Oct 17, 2016 | 23.67 | 23.72 | 23.47 | 23.49 | 2,656,764 | -0.19(-0.79%) |
Oct 14, 2016 | 24.20 | 24.22 | 23.68 | 23.68 | 3,471,906 | -0.22(-0.90%) |
Oct 13, 2016 | 23.84 | 24.02 | 23.45 | 23.89 | 4,038,950 | -0.24(-1.01%) |
Oct 12, 2016 | 24.14 | 24.42 | 23.95 | 24.13 | 3,308,080 | -0.02(-0.09%) |
Oct 11, 2016 | 25.00 | 25.01 | 24.13 | 24.16 | 5,873,072 | -1.11(-4.40%) |
Oct 10, 2016 | 25.15 | 25.40 | 25.11 | 25.27 | 2,710,234 | +0.32(+1.28%) |
Oct 07, 2016 | 25.14 | 25.18 | 24.77 | 24.95 | 2,902,321 | -0.19(-0.77%) |
Oct 06, 2016 | 25.44 | 25.58 | 25.10 | 25.14 | 3,543,533 | -0.39(-1.52%) |
Oct 05, 2016 | 25.02 | 25.61 | 24.97 | 25.53 | 4,301,124 | +0.69(+2.77%) |
Oct 04, 2016 | 25.25 | 25.29 | 24.79 | 24.84 | 3,930,738 | -0.35(-1.41%) |