Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.46 | 25.46 | 25.46 | 0 | -0.68(-2.61%) | |
Dec 29, 2016 | 26.07 | 26.28 | 26.00 | 26.14 | 318,068 | +0.16(+0.63%) |
Dec 28, 2016 | 26.47 | 26.47 | 25.82 | 25.98 | 442,139 | -0.37(-1.42%) |
Dec 27, 2016 | 26.32 | 26.61 | 26.09 | 26.35 | 421,654 | +0.00(+0.00%) |
Dec 23, 2016 | 26.35 | 26.35 | 26.35 | 0 | +0.35(+1.33%) | |
Dec 22, 2016 | 26.27 | 26.33 | 25.83 | 26.01 | 341,032 | -0.19(-0.73%) |
Dec 21, 2016 | 26.23 | 26.36 | 26.08 | 26.20 | 378,763 | +0.01(+0.04%) |
Dec 20, 2016 | 26.59 | 26.61 | 25.96 | 26.19 | 610,649 | -0.30(-1.12%) |
Dec 19, 2016 | 26.44 | 26.73 | 26.10 | 26.49 | 877,706 | +0.05(+0.18%) |
Dec 16, 2016 | 26.38 | 26.85 | 26.27 | 26.44 | 1,771,309 | +0.16(+0.62%) |
Dec 15, 2016 | 26.15 | 26.47 | 25.82 | 26.28 | 649,005 | +0.26(+1.00%) |
Dec 14, 2016 | 26.14 | 26.42 | 25.82 | 26.02 | 753,622 | -0.23(-0.88%) |
Dec 13, 2016 | 26.57 | 26.68 | 26.09 | 26.25 | 669,743 | -0.17(-0.65%) |
Dec 12, 2016 | 27.26 | 27.43 | 26.26 | 26.42 | 932,364 | -0.99(-3.61%) |
Dec 09, 2016 | 27.04 | 27.47 | 26.92 | 27.41 | 612,712 | +0.28(+1.03%) |
Dec 08, 2016 | 26.41 | 27.24 | 26.27 | 27.13 | 923,655 | +0.68(+2.58%) |
Dec 07, 2016 | 26.03 | 26.56 | 25.86 | 26.45 | 675,962 | +0.55(+2.11%) |
Dec 06, 2016 | 24.56 | 25.98 | 24.38 | 25.90 | 1,378,471 | +1.44(+5.89%) |
Dec 05, 2016 | 24.59 | 24.98 | 24.44 | 24.46 | 1,059,848 | -0.02(-0.08%) |
Dec 02, 2016 | 25.01 | 25.61 | 24.30 | 24.48 | 1,637,896 | -1.20(-4.67%) |
Dec 01, 2016 | 25.07 | 25.82 | 25.07 | 25.68 | 1,007,088 | +0.61(+2.45%) |
Nov 30, 2016 | 26.22 | 26.63 | 24.91 | 25.07 | 1,348,133 | -1.06(-4.04%) |
Nov 29, 2016 | 26.88 | 26.89 | 26.07 | 26.12 | 1,155,012 | -0.67(-2.51%) |
Nov 28, 2016 | 27.04 | 27.23 | 26.78 | 26.79 | 755,010 | -0.21(-0.78%) |
Nov 25, 2016 | 26.77 | 27.03 | 26.67 | 27.01 | 280,726 | +0.32(+1.19%) |
Nov 23, 2016 | 26.69 | 26.69 | 26.69 | 0 | +0.72(+2.77%) | |
Nov 22, 2016 | 25.66 | 25.99 | 25.42 | 25.97 | 701,753 | +0.42(+1.65%) |
Nov 21, 2016 | 26.17 | 26.24 | 25.47 | 25.55 | 991,749 | -0.54(-2.06%) |
Nov 18, 2016 | 25.68 | 26.12 | 25.37 | 26.08 | 742,668 | +0.49(+1.91%) |
Nov 17, 2016 | 25.93 | 25.93 | 25.34 | 25.59 | 1,036,828 | -0.32(-1.22%) |
Nov 16, 2016 | 25.59 | 25.92 | 25.55 | 25.91 | 803,202 | +0.12(+0.45%) |
Nov 15, 2016 | 25.59 | 25.82 | 24.40 | 25.80 | 835,047 | +0.21(+0.83%) |
Nov 14, 2016 | 25.03 | 25.70 | 24.87 | 25.58 | 1,065,577 | +0.68(+2.74%) |
Nov 11, 2016 | 24.47 | 24.98 | 24.40 | 24.90 | 816,164 | +0.52(+2.13%) |
Nov 10, 2016 | 24.26 | 24.83 | 23.98 | 24.38 | 1,027,604 | +0.32(+1.32%) |
Nov 09, 2016 | 22.31 | 24.40 | 22.28 | 24.07 | 1,328,591 | +1.28(+5.60%) |
Nov 08, 2016 | 23.00 | 23.19 | 22.55 | 22.79 | 651,185 | -0.19(-0.84%) |
Nov 07, 2016 | 22.81 | 23.26 | 22.68 | 22.98 | 534,555 | +0.60(+2.66%) |
Nov 04, 2016 | 22.41 | 22.77 | 22.28 | 22.39 | 472,241 | -0.03(-0.13%) |
Nov 03, 2016 | 22.33 | 22.72 | 21.73 | 22.42 | 973,805 | +0.09(+0.39%) |
Nov 02, 2016 | 21.71 | 22.46 | 21.71 | 22.33 | 1,092,375 | +0.63(+2.90%) |
Nov 01, 2016 | 21.94 | 22.13 | 21.67 | 21.70 | 730,073 | -0.17(-0.79%) |
Oct 31, 2016 | 22.17 | 22.18 | 21.64 | 21.87 | 1,193,507 | -0.25(-1.12%) |
Oct 28, 2016 | 22.04 | 22.51 | 21.99 | 22.12 | 964,605 | +0.11(+0.52%) |
Oct 27, 2016 | 21.30 | 22.51 | 21.26 | 22.00 | 1,791,414 | +0.79(+3.74%) |
Oct 26, 2016 | 20.91 | 21.67 | 20.90 | 21.21 | 1,966,613 | +0.13(+0.63%) |
Oct 25, 2016 | 21.02 | 21.86 | 20.16 | 21.08 | 11,891,832 | -4.21(-16.65%) |
Oct 24, 2016 | 25.29 | 25.47 | 24.87 | 25.29 | 1,727,266 | +0.46(+1.85%) |
Oct 21, 2016 | 24.40 | 25.00 | 24.33 | 24.83 | 710,079 | +0.65(+2.68%) |
Oct 20, 2016 | 24.74 | 24.74 | 24.02 | 24.18 | 688,782 | -0.65(-2.61%) |
Oct 19, 2016 | 24.36 | 24.90 | 24.32 | 24.83 | 540,566 | +0.47(+1.92%) |
Oct 18, 2016 | 24.88 | 24.98 | 24.34 | 24.36 | 632,550 | -0.21(-0.85%) |
Oct 17, 2016 | 24.61 | 24.96 | 24.44 | 24.57 | 819,534 | -0.10(-0.39%) |
Oct 14, 2016 | 24.72 | 24.83 | 24.54 | 24.67 | 622,342 | -0.01(-0.04%) |
Oct 13, 2016 | 24.83 | 24.89 | 24.48 | 24.68 | 710,019 | -0.31(-1.26%) |
Oct 12, 2016 | 24.85 | 25.28 | 24.63 | 24.99 | 372,066 | +0.19(+0.77%) |
Oct 11, 2016 | 25.14 | 25.21 | 24.73 | 24.80 | 396,680 | -0.32(-1.25%) |
Oct 10, 2016 | 24.89 | 25.21 | 24.87 | 25.12 | 536,470 | +0.28(+1.11%) |
Oct 07, 2016 | 25.03 | 25.11 | 24.78 | 24.84 | 626,625 | -0.19(-0.76%) |
Oct 06, 2016 | 24.66 | 25.11 | 24.54 | 25.03 | 659,688 | +0.35(+1.43%) |
Oct 05, 2016 | 24.45 | 24.79 | 24.35 | 24.68 | 617,669 | +0.28(+1.13%) |
Oct 04, 2016 | 24.92 | 24.97 | 24.39 | 24.40 | 674,422 | -0.36(-1.46%) |