Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.83 | 26.83 | 26.83 | 0 | -0.24(-0.89%) | |
Dec 29, 2016 | 26.81 | 27.10 | 26.55 | 27.07 | 108,211 | +0.27(+1.01%) |
Dec 28, 2016 | 27.34 | 27.47 | 26.65 | 26.80 | 137,381 | -0.56(-2.05%) |
Dec 27, 2016 | 26.74 | 27.51 | 26.51 | 27.36 | 94,175 | +0.52(+1.94%) |
Dec 23, 2016 | 26.84 | 26.84 | 26.84 | 0 | -0.23(-0.85%) | |
Dec 22, 2016 | 27.55 | 27.69 | 26.83 | 27.07 | 215,833 | -0.38(-1.38%) |
Dec 21, 2016 | 28.00 | 28.00 | 27.39 | 27.45 | 107,106 | -0.53(-1.89%) |
Dec 20, 2016 | 28.00 | 28.19 | 27.71 | 27.98 | 121,112 | +0.02(+0.07%) |
Dec 19, 2016 | 27.17 | 28.01 | 27.14 | 27.96 | 180,128 | +0.70(+2.57%) |
Dec 16, 2016 | 27.33 | 27.99 | 27.14 | 27.26 | 621,455 | -0.09(-0.33%) |
Dec 15, 2016 | 27.42 | 27.82 | 27.27 | 27.35 | 128,974 | -0.02(-0.07%) |
Dec 14, 2016 | 27.78 | 28.05 | 27.23 | 27.37 | 178,216 | -0.56(-2.01%) |
Dec 13, 2016 | 28.32 | 28.40 | 27.80 | 27.93 | 131,191 | -0.18(-0.64%) |
Dec 12, 2016 | 28.89 | 28.89 | 27.74 | 28.11 | 145,980 | -0.77(-2.67%) |
Dec 09, 2016 | 28.96 | 28.99 | 28.10 | 28.88 | 235,021 | -0.14(-0.48%) |
Dec 08, 2016 | 27.49 | 29.07 | 26.91 | 29.02 | 496,485 | +1.40(+5.07%) |
Dec 07, 2016 | 26.41 | 27.64 | 25.76 | 27.62 | 1,250,076 | -1.72(-5.86%) |
Dec 06, 2016 | 28.59 | 29.42 | 28.39 | 29.34 | 288,226 | +0.76(+2.66%) |
Dec 05, 2016 | 28.00 | 28.64 | 27.79 | 28.58 | 159,155 | +0.58(+2.07%) |
Dec 02, 2016 | 27.98 | 28.08 | 27.77 | 28.00 | 112,742 | +0.16(+0.57%) |
Dec 01, 2016 | 28.52 | 28.84 | 27.53 | 27.84 | 190,020 | -0.46(-1.63%) |
Nov 30, 2016 | 28.43 | 28.62 | 28.00 | 28.30 | 123,379 | +0.12(+0.43%) |
Nov 29, 2016 | 28.05 | 28.40 | 28.00 | 28.18 | 195,155 | +0.04(+0.14%) |
Nov 28, 2016 | 28.38 | 28.40 | 28.00 | 28.14 | 132,942 | -0.40(-1.40%) |
Nov 25, 2016 | 28.55 | 28.56 | 27.95 | 28.54 | 76,252 | -0.05(-0.17%) |
Nov 23, 2016 | 28.59 | 28.59 | 28.59 | 0 | +0.06(+0.21%) | |
Nov 22, 2016 | 27.62 | 28.60 | 27.40 | 28.53 | 197,891 | +0.99(+3.59%) |
Nov 21, 2016 | 27.67 | 27.71 | 27.01 | 27.54 | 156,537 | -0.01(-0.04%) |
Nov 18, 2016 | 27.53 | 27.73 | 27.09 | 27.55 | 107,868 | +0.02(+0.07%) |
Nov 17, 2016 | 27.53 | 27.96 | 27.32 | 27.53 | 148,417 | -0.02(-0.07%) |
Nov 16, 2016 | 27.70 | 27.85 | 27.14 | 27.55 | 135,913 | -0.15(-0.54%) |
Nov 15, 2016 | 28.77 | 28.77 | 27.06 | 27.70 | 184,634 | -1.04(-3.62%) |
Nov 14, 2016 | 28.29 | 28.80 | 27.10 | 28.74 | 207,410 | +0.79(+2.83%) |
Nov 11, 2016 | 27.02 | 28.13 | 26.39 | 27.95 | 259,207 | +1.06(+3.94%) |
Nov 10, 2016 | 26.92 | 27.30 | 26.50 | 26.89 | 240,591 | +0.39(+1.47%) |
Nov 09, 2016 | 24.27 | 26.64 | 23.82 | 26.50 | 370,042 | +2.00(+8.16%) |
Nov 08, 2016 | 24.62 | 24.73 | 24.35 | 24.50 | 125,849 | -0.10(-0.41%) |
Nov 07, 2016 | 24.44 | 24.75 | 24.21 | 24.60 | 160,593 | +0.60(+2.50%) |
Nov 04, 2016 | 23.78 | 24.20 | 23.66 | 24.00 | 124,895 | +0.20(+0.84%) |
Nov 03, 2016 | 23.67 | 23.88 | 23.40 | 23.80 | 128,102 | +0.10(+0.42%) |
Nov 02, 2016 | 23.96 | 23.99 | 23.45 | 23.70 | 163,864 | -0.20(-0.84%) |
Nov 01, 2016 | 24.12 | 24.35 | 23.70 | 23.90 | 98,872 | -0.09(-0.38%) |
Oct 31, 2016 | 23.62 | 24.11 | 23.58 | 23.99 | 152,473 | +0.30(+1.27%) |
Oct 28, 2016 | 23.62 | 23.96 | 23.48 | 23.69 | 123,268 | +0.14(+0.59%) |
Oct 27, 2016 | 23.93 | 24.07 | 23.30 | 23.55 | 107,185 | -0.18(-0.76%) |
Oct 26, 2016 | 23.00 | 23.77 | 23.00 | 23.73 | 253,572 | +0.76(+3.31%) |
Oct 25, 2016 | 22.71 | 23.34 | 22.64 | 22.97 | 118,929 | +0.17(+0.75%) |
Oct 24, 2016 | 22.64 | 23.04 | 22.62 | 22.80 | 118,267 | +0.52(+2.33%) |
Oct 21, 2016 | 22.30 | 22.44 | 22.16 | 22.28 | 99,800 | -0.08(-0.36%) |
Oct 20, 2016 | 22.35 | 22.54 | 22.27 | 22.36 | 70,286 | -0.11(-0.49%) |
Oct 19, 2016 | 22.62 | 22.72 | 22.40 | 22.47 | 81,106 | -0.04(-0.18%) |
Oct 18, 2016 | 22.48 | 22.63 | 22.32 | 22.51 | 77,680 | +0.22(+0.99%) |
Oct 17, 2016 | 22.35 | 22.60 | 22.26 | 22.29 | 97,199 | -0.15(-0.67%) |
Oct 14, 2016 | 22.58 | 22.82 | 22.40 | 22.44 | 102,547 | -0.09(-0.40%) |
Oct 13, 2016 | 22.58 | 22.62 | 22.24 | 22.53 | 154,972 | -0.35(-1.53%) |
Oct 12, 2016 | 23.16 | 23.26 | 22.85 | 22.88 | 137,680 | -0.28(-1.21%) |
Oct 11, 2016 | 23.56 | 23.59 | 22.97 | 23.16 | 79,227 | -0.40(-1.70%) |
Oct 10, 2016 | 23.48 | 23.91 | 23.34 | 23.56 | 61,243 | +0.14(+0.60%) |
Oct 07, 2016 | 24.10 | 24.10 | 23.35 | 23.42 | 108,522 | -0.72(-2.98%) |
Oct 06, 2016 | 24.22 | 24.29 | 23.65 | 24.14 | 155,715 | -0.41(-1.67%) |
Oct 05, 2016 | 24.49 | 24.80 | 24.34 | 24.55 | 85,287 | +0.21(+0.86%) |
Oct 04, 2016 | 24.57 | 24.74 | 24.21 | 24.34 | 94,402 | -0.20(-0.81%) |