Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.29 | 26.29 | 26.29 | 0 | -0.16(-0.62%) | |
Dec 29, 2016 | 26.45 | 26.58 | 26.45 | 26.45 | 30,206 | +0.09(+0.35%) |
Dec 28, 2016 | 26.45 | 26.46 | 26.36 | 26.36 | 7,999 | -0.26(-0.96%) |
Dec 27, 2016 | 26.65 | 26.65 | 26.62 | 26.62 | 2,482 | +0.12(+0.45%) |
Dec 23, 2016 | 26.50 | 26.50 | 26.50 | 0 | -0.26(-0.99%) | |
Dec 22, 2016 | 26.83 | 26.83 | 26.76 | 26.76 | 15,124 | -0.11(-0.41%) |
Dec 21, 2016 | 26.99 | 26.99 | 26.87 | 26.87 | 5,626 | +0.19(+0.71%) |
Dec 20, 2016 | 26.64 | 26.72 | 26.64 | 26.68 | 7,990 | -0.08(-0.28%) |
Dec 19, 2016 | 26.80 | 26.82 | 26.75 | 26.76 | 13,626 | -0.00(-0.02%) |
Dec 16, 2016 | 26.90 | 26.90 | 26.75 | 26.76 | 13,872 | +0.12(+0.44%) |
Dec 15, 2016 | 26.64 | 26.78 | 26.64 | 26.64 | 21,023 | -0.05(-0.17%) |
Dec 14, 2016 | 26.89 | 26.89 | 26.66 | 26.69 | 5,764 | -0.39(-1.45%) |
Dec 13, 2016 | 26.83 | 27.14 | 26.83 | 27.08 | 18,275 | +0.27(+1.03%) |
Dec 12, 2016 | 26.85 | 26.90 | 26.56 | 26.81 | 43,515 | -1.62(-5.71%) |
Dec 09, 2016 | 28.51 | 28.51 | 28.39 | 28.43 | 11,038 | -0.19(-0.67%) |
Dec 08, 2016 | 28.74 | 28.74 | 28.61 | 28.62 | 4,886 | -0.33(-1.13%) |
Dec 07, 2016 | 28.73 | 28.95 | 28.73 | 28.95 | 8,198 | +0.18(+0.63%) |
Dec 06, 2016 | 28.81 | 28.81 | 28.73 | 28.77 | 5,279 | -0.24(-0.82%) |
Dec 05, 2016 | 28.97 | 29.02 | 28.96 | 29.01 | 12,868 | -0.05(-0.18%) |
Dec 02, 2016 | 28.99 | 29.08 | 28.99 | 29.06 | 15,404 | -0.21(-0.73%) |
Dec 01, 2016 | 29.35 | 29.35 | 29.27 | 29.27 | 6,799 | +0.08(+0.28%) |
Nov 30, 2016 | 29.20 | 29.22 | 29.13 | 29.19 | 7,127 | +0.07(+0.25%) |
Nov 29, 2016 | 29.00 | 29.14 | 29.00 | 29.12 | 16,113 | +0.16(+0.57%) |
Nov 28, 2016 | 28.78 | 28.99 | 28.78 | 28.95 | 15,629 | +0.03(+0.09%) |
Nov 25, 2016 | 29.19 | 29.19 | 28.90 | 28.92 | 20,698 | +0.05(+0.19%) |
Nov 23, 2016 | 28.87 | 28.87 | 28.87 | 0 | -0.32(-1.09%) | |
Nov 22, 2016 | 28.90 | 29.19 | 28.90 | 29.19 | 17,836 | +0.30(+1.04%) |
Nov 21, 2016 | 28.93 | 28.93 | 28.85 | 28.89 | 5,428 | +0.02(+0.06%) |
Nov 18, 2016 | 28.94 | 28.95 | 28.87 | 28.87 | 8,844 | -0.25(-0.85%) |
Nov 17, 2016 | 29.17 | 29.20 | 29.10 | 29.12 | 3,426 | +0.05(+0.16%) |
Nov 16, 2016 | 29.18 | 29.21 | 29.07 | 29.07 | 25,276 | -0.21(-0.72%) |
Nov 15, 2016 | 29.14 | 29.29 | 29.14 | 29.28 | 7,786 | +0.13(+0.44%) |
Nov 14, 2016 | 29.04 | 29.26 | 29.04 | 29.15 | 12,489 | -0.03(-0.09%) |
Nov 11, 2016 | 28.99 | 29.24 | 28.99 | 29.18 | 6,766 | +0.21(+0.73%) |
Nov 10, 2016 | 29.01 | 29.01 | 28.85 | 28.97 | 5,229 | -0.18(-0.63%) |
Nov 09, 2016 | 29.01 | 29.26 | 29.01 | 29.15 | 7,132 | -0.32(-1.08%) |
Nov 08, 2016 | 29.38 | 29.48 | 29.35 | 29.47 | 4,991 | +0.27(+0.94%) |
Nov 07, 2016 | 29.17 | 29.24 | 29.17 | 29.20 | 7,022 | -0.15(-0.50%) |
Nov 04, 2016 | 29.35 | 29.37 | 29.34 | 29.34 | 2,631 | -0.01(-0.03%) |
Nov 03, 2016 | 29.59 | 29.59 | 29.35 | 29.35 | 7,104 | +0.05(+0.19%) |
Nov 02, 2016 | 29.22 | 29.39 | 29.22 | 29.30 | 4,292 | -0.21(-0.71%) |
Nov 01, 2016 | 29.58 | 29.66 | 29.47 | 29.51 | 2,768 | +0.17(+0.59%) |
Oct 31, 2016 | 29.50 | 29.50 | 29.33 | 29.33 | 5,350 | -0.17(-0.58%) |
Oct 28, 2016 | 29.51 | 29.56 | 29.50 | 29.51 | 2,277 | -0.15(-0.51%) |
Oct 27, 2016 | 29.71 | 29.73 | 29.65 | 29.66 | 7,463 | -0.09(-0.29%) |
Oct 26, 2016 | 29.83 | 29.83 | 29.74 | 29.74 | 1,302 | -0.16(-0.55%) |
Oct 25, 2016 | 29.84 | 29.92 | 29.84 | 29.91 | 1,608 | -0.06(-0.20%) |
Oct 24, 2016 | 30.05 | 30.05 | 29.96 | 29.97 | 2,243 | +0.22(+0.75%) |
Oct 21, 2016 | 29.71 | 29.75 | 29.67 | 29.74 | 15,126 | -0.19(-0.64%) |
Oct 20, 2016 | 29.91 | 29.98 | 29.86 | 29.94 | 12,941 | +0.14(+0.46%) |
Oct 19, 2016 | 29.83 | 29.87 | 29.78 | 29.80 | 23,394 | -0.23(-0.76%) |
Oct 18, 2016 | 29.85 | 30.10 | 29.85 | 30.03 | 35,637 | +0.57(+1.92%) |
Oct 17, 2016 | 29.73 | 29.73 | 29.46 | 29.46 | 7,266 | -0.49(-1.64%) |
Oct 14, 2016 | 30.05 | 30.05 | 29.92 | 29.95 | 14,617 | -0.11(-0.37%) |
Oct 13, 2016 | 30.05 | 30.10 | 29.88 | 30.06 | 16,075 | +0.01(+0.03%) |
Oct 12, 2016 | 30.11 | 30.13 | 30.04 | 30.05 | 23,103 | +0.12(+0.40%) |
Oct 11, 2016 | 30.10 | 30.10 | 29.94 | 29.94 | 24,326 | -0.16(-0.55%) |
Oct 10, 2016 | 30.11 | 30.12 | 30.07 | 30.10 | 14,185 | +0.36(+1.23%) |
Oct 07, 2016 | 29.81 | 29.81 | 29.67 | 29.73 | 15,618 | +0.00(+0.00%) |
Oct 06, 2016 | 29.69 | 29.81 | 29.69 | 29.73 | 6,668 | +0.08(+0.28%) |
Oct 05, 2016 | 29.83 | 29.83 | 29.62 | 29.65 | 12,851 | +0.12(+0.40%) |
Oct 04, 2016 | 29.47 | 29.69 | 29.47 | 29.53 | 25,670 | -0.04(-0.12%) |
Oct 03, 2016 | 29.54 | 29.62 | 29.53 | 29.57 | 25,225 | -0.13(-0.43%) |
Sep 30, 2016 | 29.60 | 29.71 | 29.60 | 29.70 | 22,162 | +0.25(+0.86%) |
Sep 29, 2016 | 29.85 | 29.85 | 29.34 | 29.44 | 26,202 | +0.05(+0.19%) |
Sep 28, 2016 | 29.26 | 29.43 | 29.25 | 29.39 | 21,289 | +0.13(+0.44%) |
Sep 27, 2016 | 29.31 | 29.31 | 29.25 | 29.26 | 3,433 | +0.32(+1.10%) |
Sep 26, 2016 | 29.24 | 29.24 | 28.94 | 28.94 | 35,971 | -0.74(-2.49%) |
Sep 23, 2016 | 29.85 | 29.85 | 29.67 | 29.68 | 18,013 | -0.30(-1.01%) |
Sep 22, 2016 | 30.07 | 30.07 | 29.91 | 29.98 | 41,984 | +0.00(+0.00%) |
Sep 21, 2016 | 29.77 | 30.01 | 29.71 | 29.98 | 34,683 | +0.30(+1.01%) |
Sep 20, 2016 | 29.81 | 29.83 | 29.68 | 29.68 | 17,218 | -0.13(-0.43%) |
Sep 19, 2016 | 29.83 | 29.91 | 29.81 | 29.81 | 12,136 | +0.11(+0.37%) |
Sep 16, 2016 | 29.68 | 29.76 | 29.63 | 29.70 | 52,421 | -0.01(-0.03%) |
Sep 15, 2016 | 29.62 | 29.78 | 29.62 | 29.71 | 37,205 | +0.21(+0.71%) |
Sep 14, 2016 | 29.44 | 29.54 | 29.44 | 29.50 | 24,830 | +0.11(+0.36%) |
Sep 13, 2016 | 29.49 | 29.51 | 29.31 | 29.39 | 46,254 | -0.23(-0.79%) |
Sep 12, 2016 | 29.57 | 29.73 | 29.36 | 29.63 | 79,104 | -0.27(-0.91%) |
Sep 09, 2016 | 30.26 | 30.26 | 29.85 | 29.90 | 58,701 | -0.88(-2.87%) |
Sep 08, 2016 | 30.74 | 30.82 | 30.72 | 30.78 | 21,350 | +0.08(+0.27%) |
Sep 07, 2016 | 30.88 | 30.88 | 30.70 | 30.70 | 31,471 | -0.11(-0.35%) |
Sep 06, 2016 | 30.74 | 30.87 | 30.72 | 30.81 | 19,143 | +0.59(+1.96%) |
Sep 02, 2016 | 30.30 | 30.22 | 30.22 | 30.22 | 14,700 | -0.08(-0.27%) |
Sep 01, 2016 | 30.39 | 30.39 | 30.25 | 30.30 | 19,934 | -0.20(-0.66%) |
Aug 31, 2016 | 30.48 | 30.55 | 30.42 | 30.50 | 25,342 | -0.05(-0.15%) |
Aug 30, 2016 | 30.58 | 30.58 | 30.50 | 30.55 | 11,056 | -0.10(-0.32%) |
Aug 29, 2016 | 30.58 | 30.66 | 30.53 | 30.64 | 28,621 | +0.22(+0.74%) |
Aug 26, 2016 | 30.63 | 30.69 | 30.35 | 30.42 | 22,994 | -0.01(-0.03%) |
Aug 25, 2016 | 30.44 | 30.46 | 30.39 | 30.43 | 26,855 | -0.22(-0.71%) |
Aug 24, 2016 | 30.69 | 30.75 | 30.65 | 30.65 | 35,911 | +0.01(+0.03%) |
Aug 23, 2016 | 30.77 | 30.77 | 30.64 | 30.64 | 29,009 | +0.06(+0.21%) |
Aug 22, 2016 | 30.45 | 30.70 | 30.45 | 30.57 | 65,626 | -0.42(-1.35%) |
Aug 19, 2016 | 30.92 | 31.02 | 30.86 | 30.99 | 49,117 | -0.17(-0.56%) |
Aug 18, 2016 | 31.08 | 31.17 | 31.05 | 31.17 | 11,943 | -0.01(-0.03%) |
Aug 17, 2016 | 30.94 | 31.20 | 30.94 | 31.17 | 66,730 | -0.05(-0.15%) |
Aug 16, 2016 | 31.30 | 31.37 | 31.07 | 31.22 | 161,928 | -0.12(-0.38%) |
Aug 15, 2016 | 31.31 | 31.38 | 31.18 | 31.34 | 64,520 | +1.16(+3.84%) |
Aug 12, 2016 | 30.16 | 30.23 | 30.13 | 30.18 | 14,791 | +0.31(+1.04%) |
Aug 11, 2016 | 29.94 | 29.94 | 29.87 | 29.87 | 13,717 | -0.31(-1.03%) |
Aug 10, 2016 | 30.62 | 30.62 | 30.15 | 30.18 | 72,387 | -0.08(-0.27%) |
Aug 09, 2016 | 30.24 | 30.36 | 30.24 | 30.26 | 30,827 | +0.25(+0.82%) |
Aug 08, 2016 | 29.83 | 30.04 | 29.83 | 30.02 | 29,935 | +0.34(+1.14%) |
Aug 05, 2016 | 29.63 | 29.76 | 29.61 | 29.68 | 59,159 | -0.19(-0.64%) |
Aug 04, 2016 | 30.02 | 30.02 | 29.82 | 29.87 | 24,078 | +0.23(+0.77%) |
Aug 03, 2016 | 29.60 | 29.64 | 29.53 | 29.64 | 21,958 | +0.20(+0.68%) |
Aug 02, 2016 | 29.53 | 29.53 | 29.39 | 29.44 | 23,846 | +0.21(+0.72%) |
Aug 01, 2016 | 29.36 | 29.39 | 29.22 | 29.23 | 36,585 | -0.62(-2.08%) |
Jul 29, 2016 | 29.81 | 29.91 | 29.71 | 29.85 | 22,410 | -0.11(-0.37%) |
Jul 28, 2016 | 29.88 | 29.96 | 29.82 | 29.96 | 53,923 | -0.03(-0.09%) |
Jul 27, 2016 | 30.04 | 30.04 | 29.77 | 29.99 | 66,814 | -1.35(-4.30%) |
Jul 26, 2016 | 31.31 | 31.43 | 31.31 | 31.34 | 11,353 | +0.45(+1.45%) |
Jul 25, 2016 | 30.91 | 30.94 | 30.88 | 30.89 | 8,052 | -0.10(-0.32%) |
Jul 22, 2016 | 30.99 | 31.03 | 30.95 | 30.99 | 10,675 | -0.13(-0.42%) |
Jul 21, 2016 | 31.18 | 31.18 | 31.13 | 31.13 | 3,898 | -0.08(-0.26%) |
Jul 20, 2016 | 31.12 | 31.25 | 31.03 | 31.21 | 33,940 | +0.21(+0.69%) |
Jul 19, 2016 | 30.96 | 31.05 | 30.90 | 30.99 | 75,087 | +0.00(+0.00%) |
Jul 18, 2016 | 30.98 | 31.05 | 30.84 | 30.99 | 47,435 | -0.29(-0.93%) |
Jul 15, 2016 | 31.28 | 31.31 | 31.19 | 31.28 | 32,775 | -0.20(-0.64%) |
Jul 14, 2016 | 31.46 | 31.49 | 31.40 | 31.49 | 19,397 | -0.01(-0.03%) |
Jul 13, 2016 | 31.32 | 31.52 | 31.32 | 31.49 | 47,330 | +0.36(+1.14%) |
Jul 12, 2016 | 31.07 | 31.19 | 31.05 | 31.14 | 36,063 | +0.65(+2.12%) |
Jul 11, 2016 | 30.49 | 30.57 | 30.46 | 30.49 | 22,393 | -0.42(-1.36%) |
Jul 08, 2016 | 30.77 | 30.99 | 30.65 | 30.91 | 13,811 | +0.26(+0.86%) |
Jul 07, 2016 | 30.68 | 30.76 | 30.56 | 30.65 | 62,064 | -0.17(-0.56%) |
Jul 06, 2016 | 30.59 | 30.82 | 30.56 | 30.82 | 49,499 | +0.32(+1.05%) |
Jul 05, 2016 | 30.62 | 30.67 | 30.50 | 30.50 | 93,510 | +0.08(+0.27%) |
Jul 01, 2016 | 30.49 | 30.42 | 30.42 | 30.42 | 14,919 | -0.26(-0.83%) |
Jun 30, 2016 | 30.54 | 30.68 | 30.47 | 30.67 | 39,936 | +0.02(+0.06%) |
Jun 29, 2016 | 30.61 | 30.71 | 30.56 | 30.66 | 46,445 | +0.16(+0.54%) |
Jun 28, 2016 | 30.40 | 30.50 | 30.36 | 30.49 | 14,583 | +0.69(+2.32%) |
Jun 27, 2016 | 29.84 | 29.96 | 29.72 | 29.80 | 44,341 | +0.58(+2.00%) |
Jun 24, 2016 | 29.50 | 29.75 | 29.22 | 29.22 | 77,923 | -1.00(-3.32%) |
Jun 23, 2016 | 30.10 | 30.22 | 30.09 | 30.22 | 10,041 | +0.03(+0.09%) |
Jun 22, 2016 | 30.25 | 30.33 | 30.19 | 30.19 | 54,156 | +0.57(+1.91%) |
Jun 21, 2016 | 29.66 | 29.66 | 29.53 | 29.63 | 24,468 | -0.29(-0.98%) |
Jun 20, 2016 | 29.78 | 30.07 | 29.78 | 29.92 | 81,920 | +0.23(+0.77%) |
Jun 17, 2016 | 29.60 | 29.81 | 29.60 | 29.69 | 16,593 | +0.16(+0.56%) |
Jun 16, 2016 | 29.32 | 29.53 | 29.27 | 29.53 | 27,241 | -0.06(-0.22%) |
Jun 15, 2016 | 29.70 | 29.73 | 29.54 | 29.59 | 27,873 | +0.78(+2.72%) |
Jun 14, 2016 | 28.78 | 28.81 | 28.60 | 28.81 | 38,641 | +0.16(+0.57%) |
Jun 13, 2016 | 28.66 | 28.88 | 28.64 | 28.64 | 54,144 | -1.29(-4.29%) |
Jun 10, 2016 | 30.02 | 30.04 | 29.82 | 29.93 | 29,305 | -0.56(-1.82%) |
Jun 09, 2016 | 30.44 | 30.48 | 30.41 | 30.48 | 25,296 | -0.12(-0.39%) |
Jun 08, 2016 | 30.59 | 30.63 | 30.54 | 30.60 | 10,713 | -0.09(-0.30%) |
Jun 07, 2016 | 31.13 | 31.13 | 30.68 | 30.69 | 26,507 | -0.15(-0.47%) |
Jun 06, 2016 | 30.80 | 30.92 | 30.74 | 30.84 | 58,577 | -0.03(-0.09%) |
Jun 03, 2016 | 30.81 | 30.87 | 30.48 | 30.87 | 96,249 | +0.76(+2.51%) |
Jun 02, 2016 | 29.97 | 30.20 | 29.93 | 30.11 | 48,840 | +0.34(+1.13%) |
Jun 01, 2016 | 29.77 | 29.86 | 29.65 | 29.77 | 34,295 | -0.18(-0.61%) |
May 31, 2016 | 29.70 | 29.99 | 29.70 | 29.95 | 68,826 | +1.37(+4.78%) |
May 27, 2016 | 28.62 | 28.59 | 28.59 | 28.59 | 9,434 | -0.08(-0.29%) |
May 26, 2016 | 28.79 | 28.79 | 28.67 | 28.67 | 6,302 | +0.11(+0.38%) |
May 25, 2016 | 28.61 | 28.61 | 28.41 | 28.56 | 16,991 | -0.22(-0.76%) |
May 24, 2016 | 28.61 | 28.81 | 28.60 | 28.78 | 38,225 | +0.09(+0.32%) |
May 23, 2016 | 28.69 | 28.78 | 28.64 | 28.69 | 23,809 | +0.31(+1.09%) |
May 20, 2016 | 28.50 | 28.56 | 28.38 | 28.38 | 86,842 | +0.23(+0.81%) |
May 19, 2016 | 28.10 | 28.15 | 28.04 | 28.15 | 23,946 | +0.15(+0.52%) |
May 18, 2016 | 28.07 | 28.14 | 27.89 | 28.00 | 19,100 | -0.59(-2.07%) |
May 17, 2016 | 28.66 | 28.77 | 28.56 | 28.60 | 66,332 | -0.09(-0.32%) |
May 16, 2016 | 28.69 | 28.79 | 28.69 | 28.69 | 55,757 | +0.65(+2.31%) |
May 13, 2016 | 28.26 | 28.35 | 28.01 | 28.04 | 38,155 | -0.37(-1.32%) |
May 12, 2016 | 28.63 | 28.63 | 28.39 | 28.41 | 19,495 | +0.12(+0.42%) |
May 11, 2016 | 28.44 | 28.44 | 28.29 | 28.29 | 32,934 | -0.52(-1.80%) |
May 10, 2016 | 28.59 | 28.81 | 28.56 | 28.81 | 65,042 | +0.52(+1.84%) |
May 09, 2016 | 28.53 | 28.56 | 28.29 | 28.29 | 70,211 | -1.20(-4.08%) |
May 06, 2016 | 29.55 | 29.59 | 29.42 | 29.50 | 37,263 | -1.17(-3.81%) |
May 05, 2016 | 31.04 | 31.04 | 30.66 | 30.66 | 49,433 | +0.17(+0.57%) |
May 04, 2016 | 30.68 | 30.73 | 30.49 | 30.49 | 17,630 | -0.05(-0.18%) |
May 03, 2016 | 31.18 | 31.18 | 30.50 | 30.55 | 118,748 | +0.46(+1.51%) |