Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.63 | 27.63 | 27.63 | 0 | -0.32(-1.15%) | |
Dec 29, 2016 | 28.03 | 28.15 | 27.67 | 27.95 | 474,028 | +0.00(+0.00%) |
Dec 28, 2016 | 28.31 | 28.31 | 27.83 | 27.95 | 358,862 | -0.24(-0.86%) |
Dec 27, 2016 | 28.03 | 28.31 | 27.95 | 28.19 | 311,893 | +0.12(+0.43%) |
Dec 23, 2016 | 28.07 | 28.07 | 28.07 | 0 | +0.04(+0.14%) | |
Dec 22, 2016 | 28.39 | 28.39 | 27.87 | 28.03 | 562,213 | -0.28(-0.99%) |
Dec 21, 2016 | 28.35 | 28.43 | 28.03 | 28.31 | 471,310 | -0.04(-0.14%) |
Dec 20, 2016 | 28.15 | 28.91 | 28.03 | 28.35 | 491,288 | +0.28(+1.00%) |
Dec 19, 2016 | 28.07 | 28.11 | 27.63 | 28.07 | 876,650 | +0.00(+0.00%) |
Dec 16, 2016 | 28.51 | 28.67 | 27.89 | 28.07 | 2,680,580 | -0.32(-1.13%) |
Dec 15, 2016 | 27.99 | 28.63 | 27.95 | 28.39 | 601,831 | +0.52(+1.88%) |
Dec 14, 2016 | 28.15 | 28.31 | 27.71 | 27.87 | 493,010 | -0.36(-1.28%) |
Dec 13, 2016 | 28.11 | 28.31 | 27.93 | 28.23 | 683,797 | +0.32(+1.15%) |
Dec 12, 2016 | 28.11 | 28.35 | 27.71 | 27.91 | 700,377 | -0.16(-0.57%) |
Dec 09, 2016 | 27.67 | 28.15 | 27.26 | 28.07 | 1,075,166 | +0.36(+1.31%) |
Dec 08, 2016 | 27.10 | 27.83 | 26.92 | 27.71 | 671,770 | +0.72(+2.68%) |
Dec 07, 2016 | 26.74 | 27.10 | 26.62 | 26.98 | 504,329 | +0.20(+0.75%) |
Dec 06, 2016 | 26.62 | 26.84 | 26.36 | 26.78 | 357,901 | +0.28(+1.06%) |
Dec 05, 2016 | 26.30 | 26.58 | 26.19 | 26.50 | 430,804 | +0.48(+1.85%) |
Dec 02, 2016 | 26.14 | 26.22 | 25.90 | 26.02 | 390,052 | -0.32(-1.22%) |
Dec 01, 2016 | 26.18 | 26.42 | 26.10 | 26.34 | 695,233 | +0.24(+0.92%) |
Nov 30, 2016 | 26.46 | 26.70 | 26.10 | 26.10 | 746,278 | -0.24(-0.92%) |
Nov 29, 2016 | 26.18 | 26.70 | 26.14 | 26.34 | 670,059 | +0.12(+0.46%) |
Nov 28, 2016 | 26.34 | 26.62 | 26.12 | 26.22 | 548,593 | -0.32(-1.21%) |
Nov 25, 2016 | 26.66 | 26.94 | 26.46 | 26.54 | 406,966 | +0.00(+0.00%) |
Nov 23, 2016 | 26.54 | 26.54 | 26.54 | 0 | +0.32(+1.23%) | |
Nov 22, 2016 | 25.94 | 26.30 | 25.49 | 26.22 | 823,984 | +0.28(+1.09%) |
Nov 21, 2016 | 25.62 | 25.98 | 25.41 | 25.94 | 652,956 | +0.52(+2.06%) |
Nov 18, 2016 | 24.81 | 25.49 | 24.73 | 25.41 | 664,816 | +0.64(+2.60%) |
Nov 17, 2016 | 24.61 | 24.89 | 24.61 | 24.77 | 813,559 | +0.12(+0.49%) |
Nov 16, 2016 | 24.85 | 24.93 | 24.61 | 24.65 | 711,816 | -0.32(-1.29%) |
Nov 15, 2016 | 25.05 | 25.13 | 24.25 | 24.97 | 588,121 | -0.04(-0.16%) |
Nov 14, 2016 | 25.09 | 25.29 | 24.13 | 25.01 | 993,368 | +0.40(+1.63%) |
Nov 11, 2016 | 23.93 | 24.73 | 23.77 | 24.61 | 1,215,282 | +0.64(+2.68%) |
Nov 10, 2016 | 23.73 | 24.49 | 23.73 | 23.97 | 951,424 | +0.60(+2.58%) |
Nov 09, 2016 | 22.48 | 23.48 | 22.48 | 23.36 | 807,421 | +1.09(+4.87%) |
Nov 08, 2016 | 22.24 | 22.56 | 22.16 | 22.28 | 355,055 | -0.04(-0.18%) |
Nov 07, 2016 | 22.28 | 22.48 | 22.16 | 22.32 | 478,227 | +0.48(+2.21%) |
Nov 04, 2016 | 22.04 | 22.08 | 21.67 | 21.84 | 439,991 | -0.16(-0.73%) |
Nov 03, 2016 | 21.67 | 22.00 | 21.55 | 22.00 | 537,176 | +0.40(+1.86%) |
Nov 02, 2016 | 21.71 | 21.80 | 21.51 | 21.59 | 476,334 | -0.13(-0.59%) |
Nov 01, 2016 | 21.88 | 21.96 | 21.58 | 21.72 | 470,100 | -0.08(-0.37%) |
Oct 31, 2016 | 21.84 | 22.04 | 21.76 | 21.80 | 388,349 | -0.04(-0.18%) |
Oct 28, 2016 | 21.88 | 21.92 | 21.30 | 21.84 | 392,801 | +0.00(+0.00%) |
Oct 27, 2016 | 21.76 | 21.84 | 21.60 | 21.84 | 531,011 | +0.28(+1.30%) |
Oct 26, 2016 | 21.76 | 21.92 | 21.52 | 21.56 | 417,058 | -0.20(-0.92%) |
Oct 25, 2016 | 21.92 | 21.92 | 21.56 | 21.76 | 468,691 | -0.12(-0.55%) |
Oct 24, 2016 | 22.00 | 22.20 | 21.75 | 21.88 | 378,659 | -0.04(-0.18%) |
Oct 21, 2016 | 21.60 | 21.97 | 21.60 | 21.92 | 424,267 | +0.11(+0.51%) |
Oct 20, 2016 | 21.60 | 21.93 | 21.56 | 21.81 | 636,047 | +0.31(+1.45%) |
Oct 19, 2016 | 21.33 | 21.56 | 20.94 | 21.50 | 541,930 | +0.15(+0.71%) |
Oct 18, 2016 | 21.58 | 21.58 | 21.26 | 21.35 | 377,069 | +0.06(+0.26%) |
Oct 17, 2016 | 21.33 | 21.39 | 21.22 | 21.29 | 351,442 | -0.02(-0.11%) |
Oct 14, 2016 | 21.31 | 21.43 | 20.12 | 21.31 | 405,889 | +0.20(+0.95%) |
Oct 13, 2016 | 21.18 | 21.23 | 20.84 | 21.11 | 772,857 | -0.28(-1.31%) |
Oct 12, 2016 | 21.43 | 21.57 | 21.33 | 21.39 | 299,495 | -0.02(-0.11%) |
Oct 11, 2016 | 21.59 | 21.65 | 21.27 | 21.42 | 250,460 | -0.19(-0.89%) |
Oct 10, 2016 | 21.63 | 21.76 | 21.40 | 21.61 | 375,805 | +0.17(+0.78%) |
Oct 07, 2016 | 21.53 | 21.53 | 21.25 | 21.44 | 293,227 | -0.09(-0.41%) |
Oct 06, 2016 | 21.47 | 21.55 | 21.29 | 21.53 | 390,952 | +0.09(+0.41%) |
Oct 05, 2016 | 21.32 | 21.57 | 21.19 | 21.44 | 457,616 | +0.26(+1.25%) |
Oct 04, 2016 | 21.18 | 21.29 | 20.82 | 21.18 | 401,782 | +0.07(+0.34%) |