Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.76 | 28.76 | 28.76 | 0 | +0.07(+0.23%) | |
Dec 29, 2016 | 28.61 | 28.81 | 28.54 | 28.70 | 730,980 | +0.03(+0.10%) |
Dec 28, 2016 | 28.89 | 28.95 | 28.62 | 28.67 | 629,052 | -0.23(-0.81%) |
Dec 27, 2016 | 29.19 | 29.19 | 28.83 | 28.90 | 532,881 | -0.18(-0.63%) |
Dec 23, 2016 | 29.08 | 29.08 | 29.08 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 29.00 | 29.05 | 28.92 | 29.03 | 495,096 | +0.00(+0.00%) |
Dec 21, 2016 | 29.00 | 29.09 | 28.92 | 29.03 | 527,331 | -0.01(-0.05%) |
Dec 20, 2016 | 29.03 | 29.18 | 28.90 | 29.04 | 889,296 | +0.01(+0.03%) |
Dec 19, 2016 | 28.94 | 29.28 | 28.94 | 29.03 | 1,072,668 | +0.09(+0.31%) |
Dec 16, 2016 | 28.73 | 29.11 | 28.73 | 28.94 | 2,539,032 | +0.07(+0.23%) |
Dec 15, 2016 | 28.79 | 29.08 | 28.62 | 28.88 | 746,328 | +0.06(+0.21%) |
Dec 14, 2016 | 29.25 | 29.30 | 28.79 | 28.82 | 1,030,974 | -0.31(-1.06%) |
Dec 13, 2016 | 29.40 | 29.47 | 29.02 | 29.13 | 1,124,184 | -0.18(-0.60%) |
Dec 12, 2016 | 28.90 | 29.36 | 28.66 | 29.30 | 1,787,328 | +0.57(+2.00%) |
Dec 09, 2016 | 28.89 | 28.96 | 28.66 | 28.73 | 1,578,375 | -0.02(-0.07%) |
Dec 08, 2016 | 28.32 | 28.95 | 28.29 | 28.75 | 1,726,614 | +0.46(+1.61%) |
Dec 07, 2016 | 28.08 | 28.31 | 28.01 | 28.29 | 858,285 | +0.15(+0.52%) |
Dec 06, 2016 | 27.93 | 28.16 | 27.82 | 28.15 | 1,373,343 | +0.16(+0.58%) |
Dec 05, 2016 | 27.68 | 27.99 | 27.55 | 27.98 | 1,685,379 | +0.29(+1.03%) |
Dec 02, 2016 | 27.82 | 27.86 | 27.59 | 27.70 | 1,498,158 | -0.07(-0.25%) |
Dec 01, 2016 | 27.70 | 27.91 | 27.63 | 27.77 | 1,493,847 | +0.19(+0.70%) |
Nov 30, 2016 | 27.48 | 27.75 | 27.47 | 27.57 | 2,253,195 | +0.11(+0.40%) |
Nov 29, 2016 | 27.25 | 27.49 | 27.25 | 27.46 | 932,946 | +0.26(+0.94%) |
Nov 28, 2016 | 27.34 | 27.41 | 27.11 | 27.21 | 1,843,104 | -0.17(-0.63%) |
Nov 25, 2016 | 27.26 | 27.39 | 27.16 | 27.38 | 418,020 | +0.18(+0.65%) |
Nov 23, 2016 | 27.20 | 27.20 | 27.20 | 0 | +0.22(+0.80%) | |
Nov 22, 2016 | 26.98 | 27.22 | 26.65 | 26.99 | 1,125,921 | +0.02(+0.09%) |
Nov 21, 2016 | 27.11 | 27.26 | 26.76 | 26.96 | 639,444 | +0.01(+0.05%) |
Nov 18, 2016 | 26.81 | 27.05 | 26.81 | 26.95 | 1,094,829 | +0.08(+0.31%) |
Nov 17, 2016 | 26.83 | 26.93 | 26.62 | 26.87 | 1,128,414 | +0.07(+0.25%) |
Nov 16, 2016 | 26.87 | 26.97 | 26.66 | 26.80 | 1,024,944 | -0.23(-0.86%) |
Nov 15, 2016 | 27.26 | 27.33 | 26.99 | 27.03 | 1,189,335 | -0.09(-0.34%) |
Nov 14, 2016 | 27.16 | 27.29 | 27.00 | 27.13 | 717,888 | +0.09(+0.32%) |
Nov 11, 2016 | 26.73 | 27.09 | 26.66 | 27.04 | 1,139,832 | +0.37(+1.39%) |
Nov 10, 2016 | 26.57 | 26.72 | 26.34 | 26.67 | 762,954 | +0.26(+1.00%) |
Nov 09, 2016 | 26.30 | 26.43 | 25.99 | 26.41 | 910,617 | +0.13(+0.51%) |
Nov 08, 2016 | 26.22 | 26.44 | 26.19 | 26.27 | 908,139 | +0.10(+0.39%) |
Nov 07, 2016 | 25.78 | 26.20 | 25.71 | 26.17 | 972,891 | +0.44(+1.72%) |
Nov 04, 2016 | 26.03 | 26.04 | 25.70 | 25.73 | 800,877 | -0.22(-0.83%) |
Nov 03, 2016 | 25.88 | 26.11 | 25.74 | 25.94 | 959,205 | +0.18(+0.69%) |
Nov 02, 2016 | 25.62 | 25.85 | 25.54 | 25.77 | 1,012,401 | +0.08(+0.32%) |
Nov 01, 2016 | 25.88 | 25.94 | 25.52 | 25.68 | 1,895,076 | -0.31(-1.18%) |
Oct 31, 2016 | 25.99 | 26.02 | 25.85 | 25.99 | 981,912 | +0.17(+0.65%) |
Oct 28, 2016 | 25.79 | 25.95 | 25.59 | 25.82 | 1,095,189 | +0.15(+0.57%) |
Oct 27, 2016 | 26.46 | 26.46 | 25.49 | 25.68 | 2,257,008 | -0.62(-2.37%) |
Oct 26, 2016 | 25.85 | 26.35 | 25.81 | 26.30 | 1,410,393 | +0.35(+1.36%) |
Oct 25, 2016 | 25.94 | 26.04 | 25.85 | 25.95 | 717,321 | +0.01(+0.05%) |
Oct 24, 2016 | 26.02 | 26.02 | 25.83 | 25.93 | 867,633 | +0.06(+0.23%) |
Oct 21, 2016 | 25.89 | 25.95 | 25.69 | 25.87 | 916,080 | -0.16(-0.60%) |
Oct 20, 2016 | 26.16 | 26.29 | 26.02 | 26.03 | 882,045 | -0.25(-0.96%) |
Oct 19, 2016 | 26.38 | 26.45 | 26.17 | 26.28 | 1,350,321 | -0.15(-0.57%) |
Oct 18, 2016 | 26.94 | 27.01 | 26.37 | 26.43 | 697,710 | -0.21(-0.80%) |
Oct 17, 2016 | 26.64 | 26.74 | 26.56 | 26.65 | 963,996 | +0.01(+0.03%) |
Oct 14, 2016 | 26.52 | 26.69 | 26.48 | 26.64 | 910,572 | +0.29(+1.11%) |
Oct 13, 2016 | 26.20 | 26.39 | 26.07 | 26.35 | 954,927 | +0.13(+0.51%) |
Oct 12, 2016 | 25.87 | 26.26 | 25.87 | 26.21 | 709,266 | +0.38(+1.46%) |
Oct 11, 2016 | 26.16 | 26.19 | 25.76 | 25.84 | 1,374,510 | -0.33(-1.25%) |
Oct 10, 2016 | 26.43 | 26.49 | 26.16 | 26.16 | 1,063,200 | -0.24(-0.92%) |
Oct 07, 2016 | 25.79 | 26.49 | 25.76 | 26.41 | 1,718,745 | +0.73(+2.83%) |
Oct 06, 2016 | 25.72 | 25.81 | 25.57 | 25.68 | 1,463,832 | -0.09(-0.34%) |
Oct 05, 2016 | 26.66 | 26.67 | 25.73 | 25.77 | 1,724,331 | -0.71(-2.69%) |
Oct 04, 2016 | 26.32 | 26.52 | 25.96 | 26.48 | 969,681 | +0.17(+0.66%) |