Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.06 | 28.06 | 28.06 | 0 | -0.18(-0.64%) | |
Dec 29, 2016 | 28.23 | 28.29 | 28.16 | 28.24 | 9,131,720 | +0.02(+0.07%) |
Dec 28, 2016 | 28.49 | 28.50 | 28.20 | 28.22 | 2,416,328 | -0.22(-0.77%) |
Dec 27, 2016 | 28.41 | 28.53 | 28.37 | 28.44 | 2,077,053 | +0.08(+0.28%) |
Dec 23, 2016 | 28.36 | 28.36 | 28.36 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 28.37 | 28.38 | 28.25 | 28.32 | 2,172,756 | -0.07(-0.24%) |
Dec 21, 2016 | 28.45 | 28.47 | 28.38 | 28.39 | 3,088,392 | -0.08(-0.28%) |
Dec 20, 2016 | 28.43 | 28.48 | 28.41 | 28.47 | 2,243,490 | +0.10(+0.36%) |
Dec 19, 2016 | 28.32 | 28.47 | 28.29 | 28.37 | 3,083,057 | +0.09(+0.33%) |
Dec 16, 2016 | 28.41 | 28.44 | 28.25 | 28.27 | 4,001,892 | -0.07(-0.25%) |
Dec 15, 2016 | 28.32 | 28.48 | 28.29 | 28.34 | 4,151,310 | +0.08(+0.28%) |
Dec 14, 2016 | 28.43 | 28.51 | 28.21 | 28.27 | 3,846,734 | -0.17(-0.60%) |
Dec 13, 2016 | 28.29 | 28.52 | 28.27 | 28.43 | 4,140,099 | +0.24(+0.84%) |
Dec 12, 2016 | 28.20 | 28.24 | 28.12 | 28.20 | 2,037,505 | -0.05(-0.17%) |
Dec 09, 2016 | 28.10 | 28.26 | 28.10 | 28.25 | 4,733,938 | +0.20(+0.70%) |
Dec 08, 2016 | 28.02 | 28.11 | 27.94 | 28.05 | 3,371,985 | +0.05(+0.19%) |
Dec 07, 2016 | 27.63 | 28.02 | 27.57 | 28.00 | 5,618,361 | +0.33(+1.20%) |
Dec 06, 2016 | 27.65 | 27.67 | 27.57 | 27.67 | 2,790,612 | +0.06(+0.22%) |
Dec 05, 2016 | 27.56 | 27.66 | 27.49 | 27.61 | 2,396,813 | +0.17(+0.63%) |
Dec 02, 2016 | 27.37 | 27.50 | 27.33 | 27.43 | 3,398,198 | +0.05(+0.20%) |
Dec 01, 2016 | 27.66 | 27.66 | 27.32 | 27.38 | 4,703,466 | -0.28(-1.00%) |
Nov 30, 2016 | 27.96 | 27.96 | 27.65 | 27.66 | 4,220,051 | -0.25(-0.90%) |
Nov 29, 2016 | 27.84 | 27.99 | 27.81 | 27.91 | 3,327,600 | +0.08(+0.30%) |
Nov 28, 2016 | 27.90 | 27.94 | 27.80 | 27.82 | 3,128,597 | -0.11(-0.40%) |
Nov 25, 2016 | 27.89 | 27.94 | 27.87 | 27.94 | 1,016,383 | +0.10(+0.36%) |
Nov 23, 2016 | 27.84 | 27.84 | 27.84 | 0 | -0.03(-0.12%) | |
Nov 22, 2016 | 27.88 | 27.90 | 27.78 | 27.87 | 4,744,285 | +0.06(+0.20%) |
Nov 21, 2016 | 27.69 | 27.83 | 27.63 | 27.82 | 2,656,380 | +0.22(+0.78%) |
Nov 18, 2016 | 27.74 | 27.75 | 27.57 | 27.60 | 3,318,137 | -0.09(-0.32%) |
Nov 17, 2016 | 27.54 | 27.69 | 27.50 | 27.69 | 2,736,415 | +0.17(+0.61%) |
Nov 16, 2016 | 27.35 | 27.52 | 27.33 | 27.52 | 3,965,361 | +0.10(+0.38%) |
Nov 15, 2016 | 27.32 | 27.45 | 27.28 | 27.42 | 4,073,114 | +0.22(+0.82%) |
Nov 14, 2016 | 27.46 | 27.46 | 27.12 | 27.20 | 2,656,476 | -0.20(-0.73%) |
Nov 11, 2016 | 27.35 | 27.46 | 27.27 | 27.40 | 3,054,281 | -0.03(-0.10%) |
Nov 10, 2016 | 27.73 | 27.74 | 27.20 | 27.42 | 5,057,718 | -0.17(-0.60%) |
Nov 09, 2016 | 27.20 | 27.66 | 27.15 | 27.59 | 6,377,261 | +0.11(+0.42%) |
Nov 08, 2016 | 27.28 | 27.55 | 27.25 | 27.47 | 2,413,625 | +0.16(+0.58%) |
Nov 07, 2016 | 27.12 | 27.32 | 27.09 | 27.32 | 2,220,240 | +0.59(+2.21%) |
Nov 04, 2016 | 26.70 | 26.90 | 26.64 | 26.73 | 4,278,014 | -0.02(-0.08%) |
Nov 03, 2016 | 26.93 | 26.95 | 26.70 | 26.75 | 2,063,269 | -0.17(-0.63%) |
Nov 02, 2016 | 27.06 | 27.13 | 26.87 | 26.92 | 5,511,367 | -0.18(-0.66%) |
Nov 01, 2016 | 27.37 | 27.37 | 26.91 | 27.09 | 3,878,675 | -0.23(-0.85%) |
Oct 31, 2016 | 27.41 | 27.42 | 27.31 | 27.33 | 1,840,481 | -0.02(-0.08%) |
Oct 28, 2016 | 27.38 | 27.54 | 27.27 | 27.35 | 3,331,187 | -0.06(-0.23%) |
Oct 27, 2016 | 27.64 | 27.64 | 27.39 | 27.41 | 1,890,820 | -0.13(-0.46%) |
Oct 26, 2016 | 27.54 | 27.63 | 27.46 | 27.54 | 2,086,305 | -0.13(-0.47%) |
Oct 25, 2016 | 27.79 | 27.79 | 27.65 | 27.67 | 2,725,710 | -0.15(-0.54%) |
Oct 24, 2016 | 27.77 | 27.84 | 27.77 | 27.82 | 1,753,485 | +0.18(+0.66%) |
Oct 21, 2016 | 27.51 | 27.65 | 27.48 | 27.64 | 2,702,504 | +0.10(+0.35%) |
Oct 20, 2016 | 27.57 | 27.62 | 27.45 | 27.54 | 2,270,793 | -0.06(-0.21%) |
Oct 19, 2016 | 27.59 | 27.63 | 27.53 | 27.60 | 2,050,053 | +0.04(+0.16%) |
Oct 18, 2016 | 27.60 | 27.65 | 27.52 | 27.55 | 2,466,980 | +0.19(+0.69%) |
Oct 17, 2016 | 27.46 | 27.48 | 27.35 | 27.37 | 2,036,411 | -0.10(-0.35%) |
Oct 14, 2016 | 27.56 | 27.65 | 27.46 | 27.46 | 2,372,827 | +0.01(+0.03%) |
Oct 13, 2016 | 27.35 | 27.53 | 27.23 | 27.45 | 3,401,650 | -0.08(-0.30%) |
Oct 12, 2016 | 27.52 | 27.61 | 27.44 | 27.54 | 2,407,248 | +0.06(+0.20%) |
Oct 11, 2016 | 27.79 | 27.79 | 27.38 | 27.48 | 2,604,725 | -0.35(-1.25%) |
Oct 10, 2016 | 27.69 | 27.90 | 27.82 | 27.83 | 1,682,677 | +0.14(+0.49%) |
Oct 07, 2016 | 27.85 | 27.86 | 27.58 | 27.69 | 1,966,034 | -0.11(-0.41%) |
Oct 06, 2016 | 27.75 | 27.85 | 27.67 | 27.81 | 2,101,064 | +0.04(+0.15%) |
Oct 05, 2016 | 27.79 | 27.84 | 27.76 | 27.76 | 5,746,983 | +0.04(+0.16%) |
Oct 04, 2016 | 27.89 | 27.91 | 27.63 | 27.72 | 2,624,871 | -0.11(-0.41%) |