Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.39 | 27.39 | 27.39 | 0 | -0.79(-2.80%) | |
Dec 29, 2016 | 28.70 | 28.71 | 27.89 | 28.18 | 3,306,317 | -0.53(-1.84%) |
Dec 28, 2016 | 29.04 | 29.42 | 28.62 | 28.70 | 2,820,763 | -0.21(-0.74%) |
Dec 27, 2016 | 28.85 | 29.30 | 28.67 | 28.92 | 1,752,241 | -0.06(-0.20%) |
Dec 23, 2016 | 28.98 | 28.98 | 28.98 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 29.46 | 29.60 | 28.81 | 29.01 | 3,862,139 | -0.66(-2.23%) |
Dec 21, 2016 | 29.44 | 29.68 | 29.28 | 29.68 | 1,857,659 | +0.26(+0.90%) |
Dec 20, 2016 | 29.16 | 29.58 | 29.03 | 29.41 | 3,919,330 | +0.85(+2.97%) |
Dec 19, 2016 | 28.18 | 28.76 | 28.04 | 28.57 | 2,633,608 | -0.11(-0.37%) |
Dec 16, 2016 | 28.92 | 29.67 | 28.44 | 28.67 | 8,339,111 | -0.38(-1.31%) |
Dec 15, 2016 | 29.41 | 29.69 | 28.92 | 29.05 | 3,847,160 | -0.64(-2.17%) |
Dec 14, 2016 | 29.37 | 30.54 | 29.29 | 29.70 | 3,256,586 | +0.20(+0.69%) |
Dec 13, 2016 | 30.62 | 30.95 | 29.29 | 29.49 | 4,321,650 | -0.98(-3.20%) |
Dec 12, 2016 | 31.37 | 31.55 | 30.09 | 30.47 | 3,501,956 | -0.79(-2.53%) |
Dec 09, 2016 | 30.54 | 31.32 | 30.27 | 31.26 | 4,454,376 | +0.72(+2.36%) |
Dec 08, 2016 | 30.51 | 31.05 | 30.04 | 30.54 | 3,142,642 | +0.40(+1.33%) |
Dec 07, 2016 | 30.53 | 31.10 | 30.00 | 30.14 | 5,924,676 | -0.24(-0.80%) |
Dec 06, 2016 | 29.95 | 30.42 | 29.46 | 30.38 | 3,330,809 | -0.07(-0.22%) |
Dec 05, 2016 | 28.31 | 30.50 | 28.18 | 30.45 | 7,211,548 | +2.13(+7.51%) |
Dec 02, 2016 | 28.15 | 28.89 | 28.02 | 28.32 | 3,968,906 | +0.16(+0.55%) |
Dec 01, 2016 | 28.07 | 28.69 | 27.89 | 28.17 | 5,133,039 | -0.09(-0.31%) |
Nov 30, 2016 | 29.32 | 29.69 | 28.14 | 28.25 | 5,261,569 | -0.74(-2.56%) |
Nov 29, 2016 | 29.28 | 29.75 | 29.00 | 29.00 | 5,052,548 | -1.10(-3.66%) |
Nov 28, 2016 | 30.70 | 31.01 | 29.94 | 30.10 | 5,250,985 | -0.82(-2.65%) |
Nov 25, 2016 | 30.47 | 31.39 | 30.34 | 30.92 | 3,188,424 | +0.19(+0.60%) |
Nov 23, 2016 | 30.73 | 30.73 | 30.73 | 0 | +0.17(+0.54%) | |
Nov 22, 2016 | 30.33 | 31.12 | 29.79 | 30.57 | 4,288,708 | +0.63(+2.12%) |
Nov 21, 2016 | 30.13 | 30.21 | 28.77 | 29.93 | 3,061,739 | +0.26(+0.89%) |
Nov 18, 2016 | 30.95 | 30.98 | 29.41 | 29.67 | 4,533,774 | -1.39(-4.49%) |
Nov 17, 2016 | 30.53 | 31.23 | 30.01 | 31.06 | 4,812,074 | +0.42(+1.37%) |
Nov 16, 2016 | 28.96 | 30.91 | 28.93 | 30.64 | 6,305,932 | +1.18(+4.01%) |
Nov 15, 2016 | 28.22 | 29.48 | 28.12 | 29.46 | 3,761,200 | +0.58(+1.99%) |
Nov 14, 2016 | 28.77 | 29.20 | 27.90 | 28.89 | 5,287,377 | +0.31(+1.09%) |
Nov 11, 2016 | 28.46 | 29.25 | 26.95 | 28.58 | 5,472,481 | +0.20(+0.69%) |
Nov 10, 2016 | 28.36 | 28.97 | 27.62 | 28.38 | 8,397,320 | +0.37(+1.32%) |
Nov 09, 2016 | 26.17 | 28.42 | 25.36 | 28.01 | 10,942,904 | +2.26(+8.79%) |
Nov 08, 2016 | 23.70 | 25.93 | 23.70 | 25.75 | 6,633,765 | +1.29(+5.26%) |
Nov 07, 2016 | 24.91 | 25.76 | 24.27 | 24.46 | 8,588,346 | -0.12(-0.48%) |
Nov 04, 2016 | 23.23 | 24.87 | 22.98 | 24.58 | 7,053,022 | +1.02(+4.35%) |
Nov 03, 2016 | 22.39 | 23.75 | 22.37 | 23.55 | 8,288,442 | +1.21(+5.41%) |
Nov 02, 2016 | 22.11 | 22.69 | 22.08 | 22.34 | 11,027,861 | -0.09(-0.39%) |
Nov 01, 2016 | 21.55 | 22.97 | 21.24 | 22.43 | 33,033,260 | +5.68(+33.93%) |
Oct 31, 2016 | 16.63 | 17.26 | 16.26 | 16.75 | 2,479,521 | +0.03(+0.19%) |
Oct 28, 2016 | 17.19 | 17.19 | 16.22 | 16.72 | 789,602 | +0.16(+0.94%) |
Oct 27, 2016 | 16.41 | 16.99 | 16.18 | 16.56 | 92,009 | +0.16(+0.95%) |
Oct 26, 2016 | 16.41 | 16.41 | 15.62 | 16.41 | 150,429 | -0.20(-1.18%) |
Oct 25, 2016 | 17.31 | 17.58 | 16.12 | 16.60 | 211,413 | +0.20(+1.19%) |
Oct 24, 2016 | 16.41 | 16.41 | 16.39 | 16.41 | 7,590 | +0.00(+0.00%) |
Oct 21, 2016 | 16.56 | 16.56 | 16.32 | 16.41 | 14,033 | +0.00(+0.00%) |
Oct 20, 2016 | 17.58 | 18.94 | 15.73 | 16.41 | 8,498 | -1.17(-6.67%) |