Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.62 | 29.62 | 29.62 | 0 | -0.18(-0.62%) | |
Dec 29, 2016 | 29.81 | 29.90 | 29.65 | 29.81 | 530,313 | +0.01(+0.03%) |
Dec 28, 2016 | 30.12 | 30.17 | 29.70 | 29.80 | 488,156 | -0.28(-0.94%) |
Dec 27, 2016 | 30.08 | 30.12 | 29.96 | 30.08 | 447,431 | +0.06(+0.20%) |
Dec 23, 2016 | 30.02 | 30.02 | 30.02 | 0 | +0.12(+0.41%) | |
Dec 22, 2016 | 30.09 | 30.20 | 29.86 | 29.90 | 1,192,937 | -0.18(-0.58%) |
Dec 21, 2016 | 30.37 | 30.37 | 30.04 | 30.07 | 1,227,584 | -0.23(-0.75%) |
Dec 20, 2016 | 29.90 | 30.33 | 29.85 | 30.30 | 1,280,234 | +0.29(+0.97%) |
Dec 19, 2016 | 29.90 | 30.26 | 29.66 | 30.01 | 1,237,692 | +0.11(+0.38%) |
Dec 16, 2016 | 29.95 | 30.20 | 29.87 | 29.90 | 1,450,790 | -0.05(-0.18%) |
Dec 15, 2016 | 29.51 | 29.98 | 29.46 | 29.95 | 1,211,362 | +0.42(+1.43%) |
Dec 14, 2016 | 29.90 | 30.12 | 29.51 | 29.53 | 1,013,597 | -0.59(-1.96%) |
Dec 13, 2016 | 30.08 | 30.24 | 29.84 | 30.12 | 2,123,047 | +0.04(+0.12%) |
Dec 12, 2016 | 30.54 | 30.77 | 30.04 | 30.08 | 1,612,582 | -0.40(-1.30%) |
Dec 09, 2016 | 30.81 | 30.83 | 30.42 | 30.48 | 1,448,972 | -0.32(-1.03%) |
Dec 08, 2016 | 31.44 | 31.44 | 30.47 | 30.79 | 1,954,300 | +0.08(+0.26%) |
Dec 07, 2016 | 29.94 | 30.83 | 29.90 | 30.71 | 2,261,530 | +0.72(+2.40%) |
Dec 06, 2016 | 29.80 | 30.03 | 29.64 | 29.99 | 1,857,119 | +0.11(+0.35%) |
Dec 05, 2016 | 29.99 | 30.20 | 29.88 | 29.89 | 1,684,464 | +0.05(+0.18%) |
Dec 02, 2016 | 29.68 | 30.06 | 29.55 | 29.83 | 2,040,752 | +0.18(+0.62%) |
Dec 01, 2016 | 29.39 | 29.70 | 29.22 | 29.65 | 2,408,983 | +0.48(+1.66%) |
Nov 30, 2016 | 28.81 | 29.21 | 28.81 | 29.17 | 1,521,424 | +0.49(+1.72%) |
Nov 29, 2016 | 28.52 | 28.75 | 28.36 | 28.67 | 1,005,569 | +0.12(+0.43%) |
Nov 28, 2016 | 28.68 | 28.82 | 28.54 | 28.55 | 1,235,448 | -0.17(-0.58%) |
Nov 25, 2016 | 28.59 | 28.72 | 28.36 | 28.72 | 434,596 | +0.13(+0.46%) |
Nov 23, 2016 | 28.59 | 28.59 | 28.59 | 0 | +0.33(+1.15%) | |
Nov 22, 2016 | 28.88 | 28.88 | 28.19 | 28.26 | 1,766,855 | -0.21(-0.74%) |
Nov 21, 2016 | 28.53 | 28.59 | 28.37 | 28.47 | 3,262,552 | +0.09(+0.31%) |
Nov 18, 2016 | 28.20 | 28.48 | 28.15 | 28.38 | 2,613,963 | +0.39(+1.38%) |
Nov 17, 2016 | 28.05 | 28.22 | 27.83 | 28.00 | 5,875,114 | -0.04(-0.16%) |
Nov 16, 2016 | 27.20 | 28.13 | 26.98 | 28.04 | 2,829,341 | +0.84(+3.07%) |
Nov 15, 2016 | 26.82 | 27.28 | 26.77 | 27.20 | 1,391,165 | +0.28(+1.05%) |
Nov 14, 2016 | 27.44 | 27.61 | 26.85 | 26.92 | 1,628,104 | -0.40(-1.45%) |
Nov 11, 2016 | 26.69 | 27.35 | 26.64 | 27.32 | 2,022,946 | +0.59(+2.20%) |
Nov 10, 2016 | 26.53 | 26.81 | 26.49 | 26.73 | 2,645,556 | +0.35(+1.33%) |
Nov 09, 2016 | 25.67 | 26.45 | 25.62 | 26.38 | 2,306,039 | +0.72(+2.81%) |
Nov 08, 2016 | 25.48 | 25.68 | 25.33 | 25.66 | 1,693,156 | +0.06(+0.24%) |
Nov 07, 2016 | 25.44 | 25.60 | 25.34 | 25.60 | 1,787,921 | +0.66(+2.67%) |
Nov 04, 2016 | 24.95 | 25.16 | 24.75 | 24.93 | 1,601,591 | +0.07(+0.28%) |
Nov 03, 2016 | 24.96 | 25.06 | 24.79 | 24.86 | 1,345,199 | +0.00(+0.00%) |
Nov 02, 2016 | 25.20 | 25.46 | 24.86 | 24.86 | 2,245,230 | -0.46(-1.83%) |
Nov 01, 2016 | 25.71 | 25.74 | 25.25 | 25.32 | 2,496,154 | -0.30(-1.16%) |
Oct 31, 2016 | 25.65 | 25.89 | 25.61 | 25.62 | 1,588,290 | -0.03(-0.10%) |
Oct 28, 2016 | 25.60 | 25.94 | 25.50 | 25.65 | 1,860,279 | +0.02(+0.07%) |
Oct 27, 2016 | 25.26 | 25.69 | 25.11 | 25.63 | 4,671,633 | +0.22(+0.86%) |
Oct 26, 2016 | 24.84 | 25.45 | 24.80 | 25.41 | 2,380,259 | +0.56(+2.25%) |
Oct 25, 2016 | 25.02 | 26.24 | 24.84 | 24.85 | 3,611,547 | +0.69(+2.86%) |
Oct 24, 2016 | 24.14 | 24.40 | 24.07 | 24.16 | 889,479 | +0.10(+0.40%) |
Oct 21, 2016 | 23.76 | 24.12 | 23.65 | 24.07 | 1,278,221 | +0.10(+0.40%) |
Oct 20, 2016 | 24.14 | 24.24 | 23.89 | 23.97 | 803,552 | -0.29(-1.19%) |
Oct 19, 2016 | 24.22 | 24.33 | 24.07 | 24.26 | 1,045,979 | +0.07(+0.29%) |
Oct 18, 2016 | 24.34 | 24.35 | 24.07 | 24.19 | 756,340 | +0.01(+0.04%) |
Oct 17, 2016 | 24.17 | 24.24 | 24.10 | 24.18 | 1,008,014 | -0.06(-0.25%) |
Oct 14, 2016 | 24.45 | 24.56 | 24.23 | 24.24 | 1,126,046 | -0.05(-0.22%) |
Oct 13, 2016 | 24.40 | 24.45 | 24.19 | 24.29 | 940,051 | -0.34(-1.39%) |
Oct 12, 2016 | 24.61 | 24.76 | 24.51 | 24.63 | 1,030,996 | +0.05(+0.21%) |
Oct 11, 2016 | 24.79 | 24.81 | 24.49 | 24.58 | 1,628,128 | -0.22(-0.88%) |
Oct 10, 2016 | 25.04 | 25.14 | 24.78 | 24.80 | 523,592 | -0.11(-0.42%) |
Oct 07, 2016 | 25.01 | 25.07 | 24.75 | 24.91 | 804,416 | -0.09(-0.35%) |
Oct 06, 2016 | 25.04 | 25.06 | 24.88 | 24.99 | 935,906 | -0.08(-0.31%) |
Oct 05, 2016 | 24.93 | 25.19 | 24.89 | 25.07 | 911,535 | +0.31(+1.24%) |
Oct 04, 2016 | 24.77 | 25.00 | 24.66 | 24.77 | 952,206 | -0.01(-0.04%) |