Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.11 | 27.11 | 27.11 | 0 | +0.28(+1.03%) | |
Dec 29, 2016 | 26.88 | 26.90 | 26.75 | 26.84 | 2,082,912 | +0.00(+0.00%) |
Dec 28, 2016 | 27.00 | 27.04 | 26.83 | 26.84 | 1,729,408 | -0.07(-0.25%) |
Dec 27, 2016 | 26.94 | 26.98 | 26.90 | 26.90 | 1,107,885 | +0.00(+0.00%) |
Dec 23, 2016 | 26.90 | 26.90 | 26.90 | 0 | -0.32(-1.17%) | |
Dec 22, 2016 | 27.22 | 27.31 | 27.16 | 27.22 | 2,048,581 | -0.12(-0.44%) |
Dec 21, 2016 | 27.38 | 27.41 | 27.28 | 27.34 | 2,064,416 | -0.03(-0.12%) |
Dec 20, 2016 | 27.23 | 27.45 | 27.19 | 27.38 | 4,249,890 | -0.22(-0.78%) |
Dec 19, 2016 | 27.52 | 27.67 | 27.44 | 27.59 | 3,024,932 | -0.32(-1.14%) |
Dec 16, 2016 | 27.92 | 28.05 | 27.88 | 27.91 | 2,844,353 | -0.02(-0.07%) |
Dec 15, 2016 | 28.02 | 28.13 | 27.91 | 27.93 | 3,880,171 | -0.08(-0.29%) |
Dec 14, 2016 | 28.41 | 28.48 | 27.98 | 28.01 | 4,002,908 | -0.37(-1.31%) |
Dec 13, 2016 | 28.25 | 28.46 | 28.12 | 28.38 | 6,436,296 | +0.43(+1.54%) |
Dec 12, 2016 | 27.93 | 28.11 | 27.80 | 27.95 | 5,622,335 | -0.82(-2.86%) |
Dec 09, 2016 | 28.65 | 28.78 | 28.58 | 28.77 | 3,447,125 | +0.07(+0.24%) |
Dec 08, 2016 | 28.69 | 28.80 | 28.58 | 28.71 | 3,374,235 | -0.28(-0.98%) |
Dec 07, 2016 | 28.61 | 29.06 | 28.58 | 28.99 | 5,568,316 | +0.90(+3.22%) |
Dec 06, 2016 | 27.94 | 28.15 | 27.80 | 28.09 | 6,967,663 | +1.19(+4.42%) |
Dec 05, 2016 | 26.84 | 26.99 | 26.81 | 26.90 | 2,950,235 | +0.11(+0.43%) |
Dec 02, 2016 | 26.73 | 26.90 | 26.67 | 26.78 | 2,699,062 | +0.10(+0.38%) |
Dec 01, 2016 | 26.59 | 26.81 | 26.55 | 26.68 | 3,052,148 | +0.00(+0.00%) |
Nov 30, 2016 | 26.66 | 26.80 | 26.59 | 26.68 | 3,756,700 | +0.16(+0.59%) |
Nov 29, 2016 | 26.47 | 26.64 | 26.41 | 26.53 | 1,775,842 | +0.12(+0.46%) |
Nov 28, 2016 | 26.55 | 26.59 | 26.37 | 26.40 | 3,651,571 | -0.47(-1.76%) |
Nov 25, 2016 | 26.84 | 26.92 | 26.80 | 26.88 | 1,035,542 | -0.05(-0.20%) |
Nov 23, 2016 | 26.93 | 26.93 | 26.93 | 0 | +0.12(+0.45%) | |
Nov 22, 2016 | 26.77 | 26.85 | 26.67 | 26.81 | 2,211,140 | +0.18(+0.66%) |
Nov 21, 2016 | 26.60 | 26.65 | 26.47 | 26.63 | 2,968,476 | +0.30(+1.15%) |
Nov 18, 2016 | 26.34 | 26.40 | 26.28 | 26.33 | 2,036,777 | -0.18(-0.69%) |
Nov 17, 2016 | 26.49 | 26.50 | 26.40 | 26.51 | 2,511,089 | +0.16(+0.59%) |
Nov 16, 2016 | 26.45 | 26.51 | 26.32 | 26.36 | 3,474,910 | -0.60(-2.23%) |
Nov 15, 2016 | 26.66 | 26.99 | 26.61 | 26.96 | 3,155,038 | +0.21(+0.78%) |
Nov 14, 2016 | 26.67 | 26.81 | 26.61 | 26.75 | 3,363,949 | +0.28(+1.04%) |
Nov 11, 2016 | 26.26 | 26.49 | 26.20 | 26.47 | 4,555,193 | +0.06(+0.23%) |
Nov 10, 2016 | 26.63 | 26.76 | 26.28 | 26.41 | 6,691,064 | +0.30(+1.14%) |
Nov 09, 2016 | 25.77 | 26.29 | 25.76 | 26.11 | 5,442,222 | +0.22(+0.83%) |
Nov 08, 2016 | 25.59 | 26.02 | 25.54 | 25.90 | 2,567,734 | -0.07(-0.29%) |
Nov 07, 2016 | 25.95 | 26.07 | 25.89 | 25.97 | 4,474,854 | +0.99(+3.94%) |
Nov 04, 2016 | 24.95 | 25.14 | 24.92 | 24.99 | 2,779,375 | -0.04(-0.16%) |
Nov 03, 2016 | 25.13 | 25.22 | 24.98 | 25.03 | 1,989,742 | -0.01(-0.03%) |
Nov 02, 2016 | 25.22 | 25.23 | 24.96 | 25.04 | 3,176,057 | -0.27(-1.07%) |
Nov 01, 2016 | 25.47 | 25.48 | 25.11 | 25.30 | 3,250,462 | -0.09(-0.35%) |
Oct 31, 2016 | 25.40 | 25.51 | 25.31 | 25.39 | 2,460,146 | -0.15(-0.58%) |
Oct 28, 2016 | 25.43 | 25.64 | 25.42 | 25.54 | 3,059,808 | -0.12(-0.47%) |
Oct 27, 2016 | 25.75 | 25.80 | 25.61 | 25.66 | 2,681,503 | -0.06(-0.24%) |
Oct 26, 2016 | 25.55 | 25.76 | 25.53 | 25.72 | 2,907,063 | +0.00(+0.00%) |
Oct 25, 2016 | 25.70 | 25.78 | 25.62 | 25.72 | 2,499,801 | +0.03(+0.11%) |
Oct 24, 2016 | 25.88 | 25.89 | 25.64 | 25.70 | 2,016,847 | -0.10(-0.39%) |
Oct 21, 2016 | 25.67 | 25.88 | 25.64 | 25.80 | 3,028,860 | +0.13(+0.50%) |
Oct 20, 2016 | 25.51 | 25.82 | 25.49 | 25.67 | 3,559,720 | +0.15(+0.58%) |
Oct 19, 2016 | 25.49 | 25.62 | 25.47 | 25.52 | 1,958,855 | -0.01(-0.03%) |
Oct 18, 2016 | 25.51 | 25.63 | 25.39 | 25.53 | 4,632,677 | +0.63(+2.54%) |
Oct 17, 2016 | 24.95 | 25.02 | 24.84 | 24.89 | 2,110,989 | -0.19(-0.77%) |
Oct 14, 2016 | 25.23 | 25.29 | 25.07 | 25.09 | 2,036,335 | +0.19(+0.75%) |
Oct 13, 2016 | 24.66 | 24.95 | 24.50 | 24.90 | 2,960,893 | -0.19(-0.77%) |
Oct 12, 2016 | 25.13 | 25.16 | 24.97 | 25.09 | 2,118,387 | +0.05(+0.19%) |
Oct 11, 2016 | 25.44 | 25.46 | 24.96 | 25.05 | 4,742,332 | -0.62(-2.41%) |
Oct 10, 2016 | 25.72 | 25.81 | 25.65 | 25.67 | 2,243,500 | -0.01(-0.03%) |
Oct 07, 2016 | 25.57 | 25.71 | 25.41 | 25.67 | 2,912,816 | +0.23(+0.89%) |
Oct 06, 2016 | 25.44 | 25.49 | 25.34 | 25.45 | 2,156,725 | -0.07(-0.26%) |
Oct 05, 2016 | 25.43 | 25.58 | 25.31 | 25.51 | 2,997,671 | +0.23(+0.92%) |
Oct 04, 2016 | 25.46 | 25.55 | 25.21 | 25.28 | 5,513,270 | +0.23(+0.90%) |