Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.42 | 27.42 | 27.42 | 0 | -0.32(-1.15%) | |
Dec 29, 2016 | 27.82 | 27.94 | 27.46 | 27.74 | 477,553 | +0.00(+0.00%) |
Dec 28, 2016 | 28.10 | 28.10 | 27.62 | 27.74 | 361,530 | -0.24(-0.86%) |
Dec 27, 2016 | 27.82 | 28.10 | 27.74 | 27.98 | 314,212 | +0.12(+0.43%) |
Dec 23, 2016 | 27.86 | 27.86 | 27.86 | 0 | +0.04(+0.14%) | |
Dec 22, 2016 | 28.18 | 28.18 | 27.66 | 27.82 | 566,393 | -0.28(-0.99%) |
Dec 21, 2016 | 28.14 | 28.22 | 27.82 | 28.10 | 474,814 | -0.04(-0.14%) |
Dec 20, 2016 | 27.94 | 28.70 | 27.82 | 28.14 | 494,941 | +0.28(+1.00%) |
Dec 19, 2016 | 27.86 | 27.90 | 27.42 | 27.86 | 883,168 | +0.00(+0.00%) |
Dec 16, 2016 | 28.30 | 28.46 | 27.68 | 27.86 | 2,700,509 | -0.32(-1.13%) |
Dec 15, 2016 | 27.78 | 28.42 | 27.74 | 28.18 | 606,306 | +0.52(+1.88%) |
Dec 14, 2016 | 27.94 | 28.10 | 27.50 | 27.66 | 496,676 | -0.36(-1.28%) |
Dec 13, 2016 | 27.90 | 28.10 | 27.72 | 28.02 | 688,881 | +0.32(+1.15%) |
Dec 12, 2016 | 27.90 | 28.14 | 27.50 | 27.70 | 705,584 | -0.16(-0.57%) |
Dec 09, 2016 | 27.46 | 27.94 | 27.06 | 27.86 | 1,083,160 | +0.36(+1.31%) |
Dec 08, 2016 | 26.90 | 27.62 | 26.72 | 27.50 | 676,765 | +0.72(+2.68%) |
Dec 07, 2016 | 26.54 | 26.90 | 26.42 | 26.78 | 508,078 | +0.20(+0.75%) |
Dec 06, 2016 | 26.42 | 26.64 | 26.16 | 26.58 | 360,562 | +0.28(+1.06%) |
Dec 05, 2016 | 26.10 | 26.38 | 25.99 | 26.30 | 434,007 | +0.48(+1.85%) |
Dec 02, 2016 | 25.95 | 26.02 | 25.71 | 25.83 | 392,952 | -0.32(-1.22%) |
Dec 01, 2016 | 25.98 | 26.22 | 25.91 | 26.14 | 700,402 | +0.24(+0.92%) |
Nov 30, 2016 | 26.26 | 26.50 | 25.91 | 25.91 | 751,827 | -0.24(-0.92%) |
Nov 29, 2016 | 25.98 | 26.50 | 25.95 | 26.14 | 675,041 | +0.12(+0.46%) |
Nov 28, 2016 | 26.14 | 26.42 | 25.93 | 26.02 | 552,671 | -0.32(-1.21%) |
Nov 25, 2016 | 26.46 | 26.74 | 26.26 | 26.34 | 409,991 | +0.00(+0.00%) |
Nov 23, 2016 | 26.34 | 26.34 | 26.34 | 0 | +0.32(+1.23%) | |
Nov 22, 2016 | 25.75 | 26.10 | 25.31 | 26.02 | 830,111 | +0.28(+1.09%) |
Nov 21, 2016 | 25.43 | 25.79 | 25.23 | 25.75 | 657,811 | +0.52(+2.06%) |
Nov 18, 2016 | 24.63 | 25.31 | 24.55 | 25.23 | 669,758 | +0.64(+2.60%) |
Nov 17, 2016 | 24.43 | 24.71 | 24.43 | 24.59 | 819,607 | +0.12(+0.49%) |
Nov 16, 2016 | 24.67 | 24.75 | 24.43 | 24.47 | 717,108 | -0.32(-1.29%) |
Nov 15, 2016 | 24.87 | 24.95 | 24.07 | 24.79 | 592,494 | -0.04(-0.16%) |
Nov 14, 2016 | 24.91 | 25.11 | 23.95 | 24.83 | 1,000,753 | +0.40(+1.63%) |
Nov 11, 2016 | 23.75 | 24.55 | 23.59 | 24.43 | 1,224,318 | +0.64(+2.68%) |
Nov 10, 2016 | 23.55 | 24.31 | 23.55 | 23.79 | 958,498 | +0.60(+2.58%) |
Nov 09, 2016 | 22.31 | 23.31 | 22.31 | 23.19 | 813,424 | +1.08(+4.87%) |
Nov 08, 2016 | 22.07 | 22.39 | 21.99 | 22.11 | 357,695 | -0.04(-0.18%) |
Nov 07, 2016 | 22.11 | 22.31 | 21.99 | 22.15 | 481,783 | +0.48(+2.21%) |
Nov 04, 2016 | 21.87 | 21.91 | 21.51 | 21.67 | 443,263 | -0.16(-0.73%) |
Nov 03, 2016 | 21.51 | 21.83 | 21.39 | 21.83 | 541,169 | +0.40(+1.86%) |
Nov 02, 2016 | 21.55 | 21.63 | 21.35 | 21.43 | 479,875 | -0.13(-0.59%) |
Nov 01, 2016 | 21.72 | 21.80 | 21.42 | 21.56 | 473,595 | -0.08(-0.37%) |
Oct 31, 2016 | 21.68 | 21.88 | 21.60 | 21.64 | 391,236 | -0.04(-0.18%) |
Oct 28, 2016 | 21.72 | 21.76 | 21.15 | 21.68 | 395,721 | +0.00(+0.00%) |
Oct 27, 2016 | 21.60 | 21.68 | 21.44 | 21.68 | 534,959 | +0.28(+1.30%) |
Oct 26, 2016 | 21.60 | 21.76 | 21.36 | 21.40 | 420,158 | -0.20(-0.92%) |
Oct 25, 2016 | 21.76 | 21.76 | 21.40 | 21.60 | 472,176 | -0.12(-0.55%) |
Oct 24, 2016 | 21.84 | 22.04 | 21.59 | 21.72 | 381,474 | -0.04(-0.18%) |
Oct 21, 2016 | 21.44 | 21.81 | 21.44 | 21.76 | 427,421 | +0.11(+0.51%) |
Oct 20, 2016 | 21.44 | 21.77 | 21.40 | 21.65 | 640,776 | +0.31(+1.45%) |
Oct 19, 2016 | 21.17 | 21.40 | 20.78 | 21.34 | 545,959 | +0.15(+0.71%) |
Oct 18, 2016 | 21.42 | 21.42 | 21.10 | 21.19 | 379,872 | +0.06(+0.26%) |
Oct 17, 2016 | 21.17 | 21.24 | 21.06 | 21.13 | 354,055 | -0.02(-0.11%) |
Oct 14, 2016 | 21.15 | 21.28 | 19.97 | 21.16 | 408,907 | +0.20(+0.95%) |
Oct 13, 2016 | 21.02 | 21.07 | 20.69 | 20.96 | 778,603 | -0.28(-1.31%) |
Oct 12, 2016 | 21.27 | 21.41 | 21.17 | 21.24 | 301,721 | -0.02(-0.11%) |
Oct 11, 2016 | 21.43 | 21.49 | 21.12 | 21.26 | 252,322 | -0.19(-0.89%) |
Oct 10, 2016 | 21.47 | 21.60 | 21.24 | 21.45 | 378,599 | +0.17(+0.78%) |
Oct 07, 2016 | 21.37 | 21.37 | 21.09 | 21.28 | 295,407 | -0.09(-0.41%) |
Oct 06, 2016 | 21.31 | 21.39 | 21.13 | 21.37 | 393,859 | +0.09(+0.41%) |
Oct 05, 2016 | 21.17 | 21.41 | 21.03 | 21.28 | 461,019 | +0.26(+1.25%) |
Oct 04, 2016 | 21.02 | 21.13 | 20.66 | 21.02 | 404,769 | +0.07(+0.34%) |