Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.34 | 28.34 | 28.34 | 0 | -0.05(-0.19%) | |
Dec 29, 2016 | 28.40 | 28.80 | 28.14 | 28.40 | 379,695 | +0.04(+0.16%) |
Dec 28, 2016 | 28.58 | 28.72 | 28.01 | 28.35 | 517,794 | -0.25(-0.87%) |
Dec 27, 2016 | 28.55 | 28.97 | 28.38 | 28.60 | 402,170 | +0.05(+0.19%) |
Dec 23, 2016 | 28.55 | 28.55 | 28.55 | 0 | +0.08(+0.28%) | |
Dec 22, 2016 | 29.88 | 29.88 | 28.32 | 28.47 | 1,021,458 | -1.50(-5.00%) |
Dec 21, 2016 | 30.18 | 30.28 | 29.78 | 29.96 | 375,472 | -0.13(-0.44%) |
Dec 20, 2016 | 29.67 | 30.14 | 29.39 | 30.10 | 967,113 | +0.62(+2.10%) |
Dec 19, 2016 | 29.17 | 29.70 | 29.17 | 29.48 | 763,130 | +0.43(+1.49%) |
Dec 16, 2016 | 29.34 | 29.63 | 28.72 | 29.04 | 2,751,538 | -0.48(-1.62%) |
Dec 15, 2016 | 29.74 | 30.32 | 29.33 | 29.52 | 886,978 | -0.07(-0.24%) |
Dec 14, 2016 | 29.63 | 29.78 | 29.22 | 29.59 | 820,901 | +0.03(+0.09%) |
Dec 13, 2016 | 29.06 | 29.79 | 28.92 | 29.56 | 1,177,193 | +0.46(+1.58%) |
Dec 12, 2016 | 28.38 | 29.16 | 28.11 | 29.10 | 919,350 | +0.33(+1.14%) |
Dec 09, 2016 | 28.97 | 29.03 | 28.47 | 28.78 | 1,151,915 | -0.05(-0.18%) |
Dec 08, 2016 | 28.50 | 29.10 | 28.09 | 28.83 | 1,646,673 | +0.56(+2.00%) |
Dec 07, 2016 | 26.83 | 28.33 | 26.80 | 28.26 | 1,132,878 | +1.48(+5.52%) |
Dec 06, 2016 | 26.30 | 26.81 | 26.10 | 26.79 | 767,678 | +0.35(+1.34%) |
Dec 05, 2016 | 26.30 | 26.45 | 26.03 | 26.43 | 505,968 | +0.41(+1.56%) |
Dec 02, 2016 | 26.06 | 26.16 | 25.84 | 26.02 | 558,567 | +0.03(+0.10%) |
Dec 01, 2016 | 25.74 | 26.17 | 25.69 | 26.00 | 608,462 | +0.22(+0.86%) |
Nov 30, 2016 | 26.12 | 26.22 | 25.71 | 25.78 | 529,864 | -0.35(-1.32%) |
Nov 29, 2016 | 25.57 | 26.12 | 25.56 | 26.12 | 794,536 | +0.56(+2.18%) |
Nov 28, 2016 | 26.12 | 26.12 | 25.46 | 25.56 | 1,010,436 | -0.63(-2.40%) |
Nov 25, 2016 | 26.44 | 26.44 | 26.16 | 26.19 | 299,112 | -0.12(-0.47%) |
Nov 23, 2016 | 26.32 | 26.32 | 26.32 | 0 | +0.08(+0.30%) | |
Nov 22, 2016 | 26.11 | 26.25 | 25.91 | 26.24 | 933,820 | +0.27(+1.02%) |
Nov 21, 2016 | 25.76 | 25.98 | 25.64 | 25.97 | 712,580 | +0.29(+1.14%) |
Nov 18, 2016 | 25.44 | 25.76 | 25.03 | 25.68 | 1,045,125 | +0.33(+1.29%) |
Nov 17, 2016 | 25.47 | 25.67 | 25.33 | 25.35 | 777,704 | +0.01(+0.04%) |
Nov 16, 2016 | 24.73 | 25.46 | 24.64 | 25.34 | 848,836 | +0.52(+2.10%) |
Nov 15, 2016 | 24.74 | 25.14 | 24.48 | 24.82 | 672,717 | +0.06(+0.25%) |
Nov 14, 2016 | 24.43 | 25.14 | 24.37 | 24.76 | 885,009 | +0.44(+1.82%) |
Nov 11, 2016 | 23.71 | 24.42 | 23.52 | 24.32 | 1,115,351 | +0.64(+2.69%) |
Nov 10, 2016 | 23.46 | 24.17 | 23.29 | 23.68 | 974,714 | +0.40(+1.71%) |
Nov 09, 2016 | 22.32 | 23.34 | 22.32 | 23.28 | 827,061 | +0.52(+2.29%) |
Nov 08, 2016 | 22.94 | 23.10 | 22.66 | 22.76 | 392,423 | -0.27(-1.15%) |
Nov 07, 2016 | 22.82 | 23.05 | 22.76 | 23.02 | 626,801 | +0.66(+2.97%) |
Nov 04, 2016 | 22.11 | 22.82 | 22.04 | 22.36 | 573,923 | +0.37(+1.69%) |
Nov 03, 2016 | 21.96 | 22.36 | 21.86 | 21.99 | 585,095 | +0.03(+0.12%) |
Nov 02, 2016 | 22.26 | 22.63 | 21.93 | 21.96 | 821,371 | -0.32(-1.43%) |
Nov 01, 2016 | 21.97 | 22.31 | 21.81 | 22.28 | 859,984 | +0.41(+1.86%) |
Oct 31, 2016 | 21.67 | 22.21 | 21.63 | 21.87 | 1,126,009 | +0.34(+1.56%) |
Oct 28, 2016 | 20.61 | 22.04 | 20.32 | 21.54 | 1,826,771 | +1.50(+7.51%) |
Oct 27, 2016 | 20.10 | 20.24 | 19.80 | 20.03 | 735,066 | -0.28(-1.39%) |
Oct 26, 2016 | 20.30 | 20.63 | 20.16 | 20.32 | 552,916 | -0.13(-0.65%) |
Oct 25, 2016 | 20.73 | 20.77 | 20.36 | 20.45 | 468,899 | -0.37(-1.79%) |
Oct 24, 2016 | 20.89 | 20.99 | 20.74 | 20.82 | 354,124 | +0.26(+1.25%) |
Oct 21, 2016 | 20.41 | 20.68 | 20.31 | 20.56 | 296,780 | +0.01(+0.04%) |
Oct 20, 2016 | 20.76 | 20.95 | 20.50 | 20.55 | 431,121 | -0.30(-1.44%) |
Oct 19, 2016 | 20.83 | 21.07 | 20.69 | 20.86 | 652,704 | +0.12(+0.60%) |
Oct 18, 2016 | 20.32 | 20.91 | 20.29 | 20.73 | 732,420 | +0.53(+2.63%) |
Oct 17, 2016 | 20.16 | 20.44 | 20.06 | 20.20 | 415,786 | +0.05(+0.26%) |
Oct 14, 2016 | 20.23 | 20.30 | 20.09 | 20.15 | 495,673 | -0.01(-0.04%) |
Oct 13, 2016 | 20.34 | 20.51 | 20.01 | 20.16 | 928,999 | +0.08(+0.40%) |
Oct 12, 2016 | 20.23 | 20.35 | 20.01 | 20.08 | 811,858 | -0.12(-0.57%) |
Oct 11, 2016 | 21.28 | 21.73 | 20.01 | 20.19 | 1,913,452 | -2.49(-10.97%) |
Oct 10, 2016 | 22.25 | 22.83 | 22.41 | 22.68 | 389,590 | +0.43(+1.95%) |
Oct 07, 2016 | 22.44 | 22.47 | 22.08 | 22.25 | 210,064 | -0.11(-0.48%) |
Oct 06, 2016 | 22.26 | 22.37 | 21.95 | 22.35 | 240,382 | +0.07(+0.32%) |
Oct 05, 2016 | 22.24 | 22.58 | 22.10 | 22.28 | 304,009 | +0.18(+0.80%) |
Oct 04, 2016 | 22.06 | 22.71 | 22.05 | 22.10 | 453,289 | +0.02(+0.08%) |