Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.70 | 27.70 | 27.70 | 0 | -0.23(-0.83%) | |
Dec 29, 2016 | 27.98 | 28.02 | 27.89 | 27.93 | 36,425 | +0.06(+0.21%) |
Dec 28, 2016 | 28.23 | 28.23 | 27.80 | 27.87 | 41,575 | -0.24(-0.84%) |
Dec 27, 2016 | 28.12 | 28.21 | 28.05 | 28.11 | 42,413 | +0.05(+0.16%) |
Dec 23, 2016 | 28.06 | 28.06 | 28.06 | 0 | +0.15(+0.55%) | |
Dec 22, 2016 | 27.78 | 27.96 | 27.67 | 27.91 | 41,935 | +0.17(+0.62%) |
Dec 21, 2016 | 27.81 | 27.95 | 27.74 | 27.74 | 32,094 | -0.09(-0.31%) |
Dec 20, 2016 | 27.83 | 27.91 | 27.76 | 27.83 | 108,153 | +0.14(+0.50%) |
Dec 19, 2016 | 27.34 | 27.76 | 27.34 | 27.69 | 80,529 | +0.47(+1.74%) |
Dec 16, 2016 | 27.46 | 27.46 | 27.13 | 27.21 | 38,665 | +0.04(+0.17%) |
Dec 15, 2016 | 26.94 | 27.19 | 26.94 | 27.17 | 23,897 | +0.21(+0.76%) |
Dec 14, 2016 | 27.15 | 27.17 | 26.87 | 26.96 | 35,493 | -0.21(-0.76%) |
Dec 13, 2016 | 27.22 | 27.22 | 27.00 | 27.17 | 56,507 | +0.27(+0.99%) |
Dec 12, 2016 | 27.05 | 27.13 | 26.89 | 26.90 | 69,349 | -0.03(-0.10%) |
Dec 09, 2016 | 26.97 | 27.00 | 26.85 | 26.93 | 31,436 | +0.02(+0.06%) |
Dec 08, 2016 | 26.88 | 27.00 | 26.76 | 26.91 | 40,133 | +0.02(+0.06%) |
Dec 07, 2016 | 26.34 | 26.92 | 26.33 | 26.89 | 91,896 | +0.65(+2.46%) |
Dec 06, 2016 | 26.10 | 26.34 | 26.01 | 26.25 | 75,916 | +0.27(+1.03%) |
Dec 05, 2016 | 25.90 | 26.03 | 25.89 | 25.98 | 48,227 | +0.24(+0.94%) |
Dec 02, 2016 | 25.77 | 25.87 | 25.66 | 25.74 | 19,413 | +0.02(+0.08%) |
Dec 01, 2016 | 25.75 | 25.83 | 25.60 | 25.72 | 55,898 | -0.08(-0.30%) |
Nov 30, 2016 | 26.50 | 26.50 | 25.76 | 25.79 | 39,793 | -0.49(-1.88%) |
Nov 29, 2016 | 26.46 | 26.47 | 26.28 | 26.29 | 53,850 | -0.09(-0.34%) |
Nov 28, 2016 | 26.30 | 26.43 | 26.27 | 26.38 | 41,411 | +0.06(+0.23%) |
Nov 25, 2016 | 26.30 | 26.39 | 26.16 | 26.32 | 28,478 | +0.18(+0.69%) |
Nov 23, 2016 | 26.14 | 26.14 | 26.14 | 0 | +0.14(+0.53%) | |
Nov 22, 2016 | 25.72 | 26.03 | 25.65 | 26.00 | 74,868 | +0.41(+1.61%) |
Nov 21, 2016 | 25.45 | 25.60 | 25.32 | 25.59 | 43,111 | +0.28(+1.12%) |
Nov 18, 2016 | 25.27 | 25.30 | 25.15 | 25.30 | 35,279 | +0.14(+0.55%) |
Nov 17, 2016 | 25.05 | 25.35 | 25.05 | 25.17 | 1,398,968 | +0.15(+0.62%) |
Nov 16, 2016 | 24.89 | 25.10 | 24.85 | 25.01 | 82,135 | +0.08(+0.31%) |
Nov 15, 2016 | 24.76 | 24.95 | 24.71 | 24.94 | 33,339 | +0.27(+1.08%) |
Nov 14, 2016 | 24.86 | 24.87 | 24.67 | 24.67 | 53,305 | -0.05(-0.21%) |
Nov 11, 2016 | 24.50 | 24.82 | 24.46 | 24.72 | 19,253 | +0.24(+0.98%) |
Nov 10, 2016 | 25.10 | 25.10 | 24.35 | 24.48 | 56,272 | -0.55(-2.19%) |
Nov 09, 2016 | 24.32 | 25.03 | 23.86 | 25.03 | 49,466 | +0.36(+1.46%) |
Nov 08, 2016 | 24.28 | 24.67 | 24.25 | 24.67 | 22,565 | +0.33(+1.34%) |
Nov 07, 2016 | 24.36 | 24.40 | 24.23 | 24.34 | 29,299 | +0.22(+0.93%) |
Nov 04, 2016 | 23.94 | 24.23 | 23.94 | 24.12 | 39,906 | +0.23(+0.97%) |
Nov 03, 2016 | 24.00 | 24.11 | 23.88 | 23.89 | 29,454 | +0.00(+0.00%) |
Nov 02, 2016 | 24.41 | 24.41 | 23.87 | 23.89 | 54,716 | -0.58(-2.35%) |
Nov 01, 2016 | 24.93 | 24.93 | 24.39 | 24.46 | 41,830 | -0.41(-1.66%) |
Oct 31, 2016 | 24.90 | 24.94 | 24.81 | 24.88 | 30,942 | -0.06(-0.24%) |
Oct 28, 2016 | 25.14 | 25.23 | 24.93 | 24.94 | 19,642 | -0.20(-0.78%) |
Oct 27, 2016 | 24.81 | 25.20 | 24.76 | 25.13 | 25,290 | +0.36(+1.45%) |
Oct 26, 2016 | 24.89 | 25.00 | 24.74 | 24.77 | 27,977 | -0.14(-0.55%) |
Oct 25, 2016 | 25.12 | 25.14 | 24.90 | 24.91 | 19,873 | -0.24(-0.96%) |
Oct 24, 2016 | 25.05 | 25.27 | 25.05 | 25.15 | 13,802 | +0.12(+0.48%) |
Oct 21, 2016 | 25.15 | 25.27 | 24.94 | 25.03 | 23,713 | -0.27(-1.09%) |
Oct 20, 2016 | 25.53 | 25.53 | 25.22 | 25.30 | 21,525 | -0.38(-1.47%) |
Oct 19, 2016 | 25.62 | 25.74 | 25.56 | 25.68 | 24,430 | +0.10(+0.39%) |
Oct 18, 2016 | 25.62 | 25.66 | 25.50 | 25.58 | 10,078 | +0.14(+0.54%) |
Oct 17, 2016 | 25.48 | 25.48 | 25.36 | 25.45 | 20,798 | -0.05(-0.19%) |
Oct 14, 2016 | 25.57 | 25.75 | 25.47 | 25.49 | 78,445 | -0.02(-0.07%) |
Oct 13, 2016 | 25.45 | 25.56 | 25.32 | 25.51 | 44,977 | -0.05(-0.18%) |
Oct 12, 2016 | 25.57 | 25.63 | 25.44 | 25.56 | 93,462 | +0.08(+0.32%) |
Oct 11, 2016 | 25.54 | 25.58 | 25.44 | 25.48 | 8,700 | -0.10(-0.40%) |
Oct 10, 2016 | 25.44 | 25.58 | 25.44 | 25.58 | 17,957 | +0.25(+0.98%) |
Oct 07, 2016 | 25.45 | 25.45 | 25.17 | 25.33 | 20,679 | -0.07(-0.27%) |
Oct 06, 2016 | 25.41 | 25.49 | 25.25 | 25.40 | 21,844 | -0.08(-0.30%) |
Oct 05, 2016 | 25.67 | 25.67 | 25.36 | 25.48 | 61,908 | -0.09(-0.37%) |
Oct 04, 2016 | 25.86 | 25.86 | 25.47 | 25.57 | 21,605 | -0.29(-1.11%) |