Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.59 | 26.59 | 26.59 | 0 | -0.12(-0.45%) | |
Dec 29, 2016 | 26.76 | 26.76 | 26.63 | 26.71 | 5,157 | +0.03(+0.10%) |
Dec 28, 2016 | 27.09 | 27.09 | 26.66 | 26.68 | 7,217 | -0.28(-1.03%) |
Dec 27, 2016 | 26.86 | 27.00 | 26.86 | 26.96 | 11,023 | +0.10(+0.38%) |
Dec 23, 2016 | 26.86 | 26.86 | 26.86 | 0 | +0.06(+0.21%) | |
Dec 22, 2016 | 26.85 | 26.87 | 26.75 | 26.80 | 15,382 | -0.16(-0.58%) |
Dec 21, 2016 | 27.03 | 27.13 | 26.96 | 26.96 | 70,920 | -0.05(-0.17%) |
Dec 20, 2016 | 27.16 | 27.17 | 26.96 | 27.01 | 19,611 | +0.11(+0.41%) |
Dec 19, 2016 | 26.93 | 26.95 | 26.80 | 26.90 | 6,129 | +0.11(+0.41%) |
Dec 16, 2016 | 26.97 | 26.97 | 26.78 | 26.78 | 12,578 | -0.09(-0.34%) |
Dec 15, 2016 | 26.79 | 27.17 | 26.79 | 26.88 | 28,741 | +0.04(+0.14%) |
Dec 14, 2016 | 27.01 | 27.22 | 26.76 | 26.84 | 13,402 | -0.23(-0.85%) |
Dec 13, 2016 | 27.06 | 27.13 | 27.00 | 27.07 | 12,003 | +0.05(+0.20%) |
Dec 12, 2016 | 27.21 | 27.24 | 26.95 | 27.01 | 17,936 | -0.16(-0.58%) |
Dec 09, 2016 | 27.18 | 27.22 | 27.11 | 27.17 | 11,115 | -0.00(-0.00%) |
Dec 08, 2016 | 27.02 | 27.25 | 27.01 | 27.17 | 17,414 | +0.23(+0.85%) |
Dec 07, 2016 | 26.78 | 27.01 | 26.68 | 26.94 | 15,218 | +0.33(+1.26%) |
Dec 06, 2016 | 26.43 | 26.64 | 26.43 | 26.61 | 8,374 | +0.17(+0.65%) |
Dec 05, 2016 | 26.40 | 26.46 | 26.30 | 26.43 | 9,668 | +0.24(+0.93%) |
Dec 02, 2016 | 26.26 | 26.26 | 26.15 | 26.19 | 4,166 | +0.03(+0.12%) |
Dec 01, 2016 | 26.36 | 26.36 | 26.14 | 26.16 | 7,953 | -0.15(-0.56%) |
Nov 30, 2016 | 26.41 | 26.45 | 26.31 | 26.31 | 9,544 | -0.09(-0.35%) |
Nov 29, 2016 | 26.43 | 26.48 | 26.39 | 26.40 | 10,920 | +0.07(+0.26%) |
Nov 28, 2016 | 26.56 | 26.56 | 26.33 | 26.33 | 20,322 | -0.16(-0.62%) |
Nov 25, 2016 | 26.49 | 26.52 | 26.49 | 26.49 | 1,321 | +0.11(+0.42%) |
Nov 23, 2016 | 26.38 | 26.38 | 26.38 | 0 | +0.05(+0.19%) | |
Nov 22, 2016 | 26.36 | 26.36 | 26.20 | 26.33 | 669,010 | +0.10(+0.39%) |
Nov 21, 2016 | 26.14 | 26.23 | 26.13 | 26.23 | 22,046 | +0.20(+0.78%) |
Nov 18, 2016 | 26.09 | 26.10 | 26.02 | 26.03 | 54,691 | -0.07(-0.26%) |
Nov 17, 2016 | 26.28 | 26.28 | 26.01 | 26.10 | 213,431 | +0.18(+0.70%) |
Nov 16, 2016 | 26.03 | 26.03 | 25.86 | 25.92 | 9,422 | -0.08(-0.29%) |
Nov 15, 2016 | 25.93 | 26.00 | 25.85 | 25.99 | 9,221 | +0.19(+0.75%) |
Nov 14, 2016 | 25.73 | 25.80 | 25.68 | 25.80 | 11,493 | +0.29(+1.16%) |
Nov 11, 2016 | 25.50 | 25.50 | 25.30 | 25.50 | 30,166 | +0.09(+0.36%) |
Nov 10, 2016 | 25.44 | 25.53 | 25.37 | 25.41 | 7,932 | +0.16(+0.62%) |
Nov 09, 2016 | 24.81 | 25.33 | 24.81 | 25.26 | 19,650 | +0.26(+1.03%) |
Nov 08, 2016 | 24.77 | 25.02 | 24.77 | 25.00 | 8,812 | +0.15(+0.59%) |
Nov 07, 2016 | 24.67 | 24.85 | 24.67 | 24.85 | 10,543 | +0.48(+1.95%) |
Nov 04, 2016 | 24.49 | 24.52 | 24.38 | 24.38 | 2,095 | +0.04(+0.16%) |
Nov 03, 2016 | 24.80 | 24.80 | 24.34 | 24.34 | 13,091 | -0.08(-0.34%) |
Nov 02, 2016 | 24.71 | 24.71 | 24.42 | 24.42 | 11,260 | -0.19(-0.79%) |
Nov 01, 2016 | 24.79 | 24.79 | 24.57 | 24.61 | 2,347 | -0.25(-1.00%) |
Oct 31, 2016 | 24.76 | 24.86 | 24.76 | 24.86 | 9,069 | +0.13(+0.52%) |
Oct 28, 2016 | 24.85 | 24.90 | 24.69 | 24.73 | 8,424 | +0.05(+0.19%) |
Oct 27, 2016 | 25.28 | 25.28 | 24.67 | 24.69 | 10,186 | -0.18(-0.74%) |
Oct 26, 2016 | 25.05 | 25.14 | 24.82 | 24.87 | 18,131 | -0.05(-0.18%) |
Oct 25, 2016 | 25.03 | 25.03 | 24.92 | 24.92 | 1,744 | -0.20(-0.78%) |
Oct 24, 2016 | 25.16 | 25.16 | 25.07 | 25.11 | 7,746 | +0.10(+0.42%) |
Oct 21, 2016 | 25.00 | 25.03 | 24.98 | 25.01 | 3,306 | -0.05(-0.18%) |
Oct 20, 2016 | 25.09 | 25.09 | 25.00 | 25.05 | 17,406 | -0.06(-0.24%) |
Oct 19, 2016 | 25.06 | 25.20 | 25.06 | 25.11 | 9,028 | +0.08(+0.32%) |
Oct 18, 2016 | 25.24 | 25.24 | 25.01 | 25.04 | 6,492 | +0.18(+0.74%) |
Oct 17, 2016 | 24.91 | 24.91 | 24.85 | 24.85 | 678 | -0.08(-0.33%) |
Oct 14, 2016 | 25.06 | 25.10 | 24.93 | 24.93 | 2,130 | -0.02(-0.07%) |
Oct 13, 2016 | 24.79 | 24.95 | 24.72 | 24.95 | 3,376 | -0.09(-0.37%) |
Oct 12, 2016 | 25.22 | 25.22 | 25.02 | 25.04 | 2,751 | +0.07(+0.27%) |
Oct 11, 2016 | 25.16 | 25.16 | 24.88 | 24.98 | 6,234 | -0.41(-1.61%) |
Oct 10, 2016 | 25.41 | 25.41 | 25.37 | 25.39 | 67,335 | +0.11(+0.44%) |
Oct 07, 2016 | 25.27 | 25.28 | 25.17 | 25.27 | 3,402 | -0.14(-0.54%) |
Oct 06, 2016 | 25.32 | 25.41 | 25.26 | 25.41 | 8,640 | +0.04(+0.15%) |
Oct 05, 2016 | 25.40 | 25.47 | 25.38 | 25.38 | 16,104 | +0.15(+0.58%) |
Oct 04, 2016 | 25.34 | 25.39 | 25.17 | 25.23 | 5,094 | -0.18(-0.72%) |