Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.41 | 28.41 | 28.41 | 0 | -0.24(-0.85%) | |
Dec 29, 2016 | 28.61 | 28.82 | 28.57 | 28.65 | 1,322,867 | +0.05(+0.19%) |
Dec 28, 2016 | 29.09 | 29.15 | 28.51 | 28.60 | 1,932,745 | -0.37(-1.27%) |
Dec 27, 2016 | 28.94 | 28.98 | 28.82 | 28.96 | 1,291,247 | +0.16(+0.56%) |
Dec 23, 2016 | 28.80 | 28.80 | 28.80 | 0 | +0.03(+0.09%) | |
Dec 22, 2016 | 29.53 | 29.54 | 28.76 | 28.78 | 2,696,332 | -0.68(-2.32%) |
Dec 21, 2016 | 29.25 | 29.55 | 29.18 | 29.46 | 2,638,785 | +0.30(+1.02%) |
Dec 20, 2016 | 29.14 | 29.23 | 28.92 | 29.16 | 1,866,487 | +0.05(+0.19%) |
Dec 19, 2016 | 28.74 | 29.38 | 28.74 | 29.11 | 3,189,776 | +0.42(+1.47%) |
Dec 16, 2016 | 28.38 | 28.76 | 28.33 | 28.69 | 6,925,462 | +0.35(+1.24%) |
Dec 15, 2016 | 29.20 | 29.39 | 28.30 | 28.34 | 4,246,959 | -0.86(-2.95%) |
Dec 14, 2016 | 29.25 | 29.83 | 29.14 | 29.20 | 4,192,266 | -0.15(-0.52%) |
Dec 13, 2016 | 29.20 | 29.72 | 29.19 | 29.35 | 3,891,225 | +0.24(+0.83%) |
Dec 12, 2016 | 29.05 | 29.15 | 28.84 | 29.11 | 3,474,778 | -0.19(-0.64%) |
Dec 09, 2016 | 29.16 | 29.32 | 29.02 | 29.30 | 4,487,808 | +0.06(+0.22%) |
Dec 08, 2016 | 28.94 | 29.35 | 28.83 | 29.23 | 2,823,583 | +0.37(+1.28%) |
Dec 07, 2016 | 28.05 | 28.96 | 28.05 | 28.87 | 4,738,952 | +0.80(+2.85%) |
Dec 06, 2016 | 28.11 | 28.18 | 27.86 | 28.07 | 4,023,167 | +0.04(+0.16%) |
Dec 05, 2016 | 27.54 | 28.03 | 27.42 | 28.02 | 5,309,893 | +0.78(+2.87%) |
Dec 02, 2016 | 27.17 | 27.45 | 27.02 | 27.24 | 5,026,053 | -0.01(-0.03%) |
Dec 01, 2016 | 28.45 | 28.45 | 27.19 | 27.25 | 6,007,331 | -1.19(-4.17%) |
Nov 30, 2016 | 29.04 | 29.17 | 28.34 | 28.43 | 4,381,066 | -0.50(-1.74%) |
Nov 29, 2016 | 28.87 | 29.08 | 28.78 | 28.94 | 2,819,557 | +0.04(+0.16%) |
Nov 28, 2016 | 29.29 | 29.40 | 28.75 | 28.89 | 4,367,965 | -0.49(-1.68%) |
Nov 25, 2016 | 29.12 | 29.40 | 28.97 | 29.39 | 1,227,759 | +0.29(+0.99%) |
Nov 23, 2016 | 29.10 | 29.10 | 29.10 | 0 | -0.15(-0.52%) | |
Nov 22, 2016 | 29.27 | 29.38 | 28.98 | 29.25 | 4,727,470 | +0.06(+0.22%) |
Nov 21, 2016 | 29.38 | 29.42 | 28.81 | 29.19 | 4,773,485 | +0.03(+0.09%) |
Nov 18, 2016 | 28.89 | 29.25 | 28.84 | 29.16 | 4,737,783 | +0.19(+0.65%) |
Nov 17, 2016 | 28.35 | 29.13 | 28.34 | 28.97 | 4,977,562 | +0.78(+2.77%) |
Nov 16, 2016 | 28.50 | 28.66 | 28.01 | 28.19 | 4,471,433 | -0.49(-1.72%) |
Nov 15, 2016 | 28.85 | 29.27 | 28.26 | 28.69 | 4,271,763 | +0.25(+0.88%) |
Nov 14, 2016 | 28.19 | 28.50 | 28.08 | 28.43 | 5,278,549 | +0.34(+1.22%) |
Nov 11, 2016 | 28.06 | 28.46 | 27.77 | 28.09 | 4,488,973 | -0.16(-0.57%) |
Nov 10, 2016 | 27.86 | 28.62 | 27.86 | 28.25 | 5,571,251 | +0.47(+1.68%) |
Nov 09, 2016 | 27.29 | 28.03 | 26.99 | 27.79 | 3,961,752 | +0.42(+1.54%) |
Nov 08, 2016 | 27.17 | 27.47 | 27.02 | 27.37 | 3,395,768 | +0.17(+0.63%) |
Nov 07, 2016 | 27.38 | 27.45 | 27.04 | 27.19 | 4,425,130 | +0.39(+1.44%) |
Nov 04, 2016 | 26.57 | 27.30 | 26.43 | 26.81 | 5,585,897 | +0.35(+1.32%) |
Nov 03, 2016 | 26.55 | 26.75 | 26.40 | 26.46 | 4,703,988 | +0.02(+0.07%) |
Nov 02, 2016 | 26.90 | 27.06 | 26.41 | 26.44 | 6,293,501 | -0.49(-1.83%) |
Nov 01, 2016 | 27.72 | 27.81 | 26.72 | 26.93 | 6,263,081 | -0.81(-2.91%) |
Oct 31, 2016 | 27.69 | 27.84 | 27.54 | 27.74 | 4,739,440 | +0.14(+0.52%) |
Oct 28, 2016 | 27.44 | 27.94 | 27.40 | 27.60 | 5,648,022 | +0.20(+0.72%) |
Oct 27, 2016 | 27.54 | 27.84 | 27.18 | 27.40 | 7,453,017 | -0.09(-0.33%) |
Oct 26, 2016 | 27.17 | 27.71 | 27.15 | 27.49 | 7,966,449 | +0.20(+0.72%) |
Oct 25, 2016 | 29.08 | 29.10 | 26.99 | 27.29 | 16,264,800 | -2.86(-9.48%) |
Oct 24, 2016 | 29.93 | 30.40 | 29.84 | 30.15 | 4,739,319 | +0.42(+1.42%) |
Oct 21, 2016 | 29.57 | 29.82 | 29.34 | 29.73 | 3,368,947 | -0.09(-0.30%) |
Oct 20, 2016 | 29.49 | 29.89 | 29.39 | 29.82 | 3,469,254 | +0.22(+0.76%) |
Oct 19, 2016 | 30.13 | 30.18 | 29.43 | 29.59 | 5,373,960 | -0.48(-1.58%) |
Oct 18, 2016 | 30.73 | 30.73 | 30.04 | 30.07 | 3,904,025 | -0.30(-0.98%) |
Oct 17, 2016 | 30.17 | 30.54 | 30.14 | 30.37 | 2,771,627 | +0.25(+0.84%) |
Oct 14, 2016 | 30.28 | 30.60 | 30.11 | 30.11 | 2,259,302 | +0.14(+0.48%) |
Oct 13, 2016 | 29.97 | 30.06 | 29.57 | 29.97 | 2,589,870 | -0.18(-0.60%) |
Oct 12, 2016 | 29.91 | 30.34 | 29.76 | 30.15 | 2,852,075 | +0.39(+1.30%) |
Oct 11, 2016 | 30.66 | 30.87 | 29.67 | 29.76 | 3,261,732 | -0.58(-1.92%) |
Oct 10, 2016 | 30.35 | 30.50 | 30.14 | 30.35 | 3,755,983 | +0.33(+1.10%) |
Oct 07, 2016 | 31.17 | 31.22 | 30.01 | 30.02 | 9,526,624 | -1.27(-4.07%) |
Oct 06, 2016 | 30.61 | 31.41 | 30.57 | 31.29 | 3,113,659 | +0.62(+2.02%) |
Oct 05, 2016 | 30.51 | 30.87 | 30.48 | 30.67 | 3,713,658 | +0.34(+1.12%) |
Oct 04, 2016 | 30.41 | 30.75 | 30.23 | 30.33 | 3,565,085 | -0.09(-0.29%) |