Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.32 | 27.32 | 27.32 | 0 | -0.79(-2.80%) | |
Dec 29, 2016 | 28.64 | 28.65 | 27.83 | 28.11 | 3,313,988 | -0.53(-1.84%) |
Dec 28, 2016 | 28.98 | 29.36 | 28.56 | 28.64 | 2,827,307 | -0.21(-0.74%) |
Dec 27, 2016 | 28.78 | 29.23 | 28.61 | 28.85 | 1,756,306 | -0.06(-0.20%) |
Dec 23, 2016 | 28.91 | 28.91 | 28.91 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 29.40 | 29.53 | 28.74 | 28.95 | 3,871,099 | -0.66(-2.23%) |
Dec 21, 2016 | 29.38 | 29.61 | 29.21 | 29.61 | 1,861,969 | +0.26(+0.90%) |
Dec 20, 2016 | 29.09 | 29.51 | 28.97 | 29.35 | 3,928,422 | +0.85(+2.97%) |
Dec 19, 2016 | 28.11 | 28.69 | 27.97 | 28.50 | 2,639,718 | -0.11(-0.37%) |
Dec 16, 2016 | 28.85 | 29.60 | 28.37 | 28.61 | 8,358,457 | -0.38(-1.31%) |
Dec 15, 2016 | 29.35 | 29.62 | 28.85 | 28.99 | 3,856,085 | -0.64(-2.17%) |
Dec 14, 2016 | 29.30 | 30.47 | 29.22 | 29.63 | 3,264,141 | +0.20(+0.69%) |
Dec 13, 2016 | 30.55 | 30.87 | 29.22 | 29.42 | 4,331,676 | -0.97(-3.20%) |
Dec 12, 2016 | 31.29 | 31.48 | 30.02 | 30.40 | 3,510,080 | -0.79(-2.53%) |
Dec 09, 2016 | 30.47 | 31.24 | 30.20 | 31.19 | 4,464,710 | +0.72(+2.36%) |
Dec 08, 2016 | 30.44 | 30.98 | 29.97 | 30.47 | 3,149,933 | +0.40(+1.33%) |
Dec 07, 2016 | 30.46 | 31.03 | 29.94 | 30.07 | 5,938,421 | -0.24(-0.80%) |
Dec 06, 2016 | 29.88 | 30.35 | 29.40 | 30.31 | 3,338,537 | -0.07(-0.22%) |
Dec 05, 2016 | 28.25 | 30.43 | 28.11 | 30.38 | 7,228,278 | +2.12(+7.51%) |
Dec 02, 2016 | 28.08 | 28.83 | 27.96 | 28.26 | 3,978,113 | +0.16(+0.55%) |
Dec 01, 2016 | 28.00 | 28.63 | 27.83 | 28.10 | 5,144,948 | -0.09(-0.31%) |
Nov 30, 2016 | 29.25 | 29.62 | 28.07 | 28.19 | 5,273,775 | -0.74(-2.56%) |
Nov 29, 2016 | 29.21 | 29.68 | 28.93 | 28.93 | 5,064,270 | -1.10(-3.66%) |
Nov 28, 2016 | 30.63 | 30.94 | 29.87 | 30.03 | 5,263,167 | -0.82(-2.65%) |
Nov 25, 2016 | 30.40 | 31.32 | 30.27 | 30.84 | 3,195,821 | +0.18(+0.60%) |
Nov 23, 2016 | 30.66 | 30.66 | 30.66 | 0 | +0.17(+0.54%) | |
Nov 22, 2016 | 30.26 | 31.05 | 29.72 | 30.49 | 4,298,658 | +0.63(+2.12%) |
Nov 21, 2016 | 30.06 | 30.14 | 28.71 | 29.86 | 3,068,842 | +0.26(+0.89%) |
Nov 18, 2016 | 30.87 | 30.91 | 29.35 | 29.60 | 4,544,292 | -1.39(-4.49%) |
Nov 17, 2016 | 30.46 | 31.16 | 29.94 | 30.99 | 4,823,238 | +0.42(+1.37%) |
Nov 16, 2016 | 28.89 | 30.84 | 28.86 | 30.57 | 6,320,561 | +1.18(+4.01%) |
Nov 15, 2016 | 28.16 | 29.41 | 28.05 | 29.40 | 3,769,925 | +0.57(+1.99%) |
Nov 14, 2016 | 28.70 | 29.13 | 27.84 | 28.82 | 5,299,643 | +0.31(+1.09%) |
Nov 11, 2016 | 28.39 | 29.18 | 26.88 | 28.51 | 5,485,177 | +0.19(+0.69%) |
Nov 10, 2016 | 28.30 | 28.90 | 27.56 | 28.32 | 8,416,801 | +0.37(+1.32%) |
Nov 09, 2016 | 26.11 | 28.35 | 25.30 | 27.95 | 10,968,290 | +2.26(+8.79%) |
Nov 08, 2016 | 23.64 | 25.87 | 23.64 | 25.69 | 6,649,155 | +1.28(+5.26%) |
Nov 07, 2016 | 24.85 | 25.70 | 24.22 | 24.40 | 8,608,270 | -0.12(-0.48%) |
Nov 04, 2016 | 23.18 | 24.81 | 22.92 | 24.52 | 7,069,385 | +1.02(+4.35%) |
Nov 03, 2016 | 22.34 | 23.69 | 22.32 | 23.50 | 8,307,671 | +1.21(+5.41%) |
Nov 02, 2016 | 22.06 | 22.64 | 22.03 | 22.29 | 11,053,445 | -0.09(-0.39%) |
Nov 01, 2016 | 21.50 | 22.91 | 21.19 | 22.38 | 33,109,894 | +5.67(+33.93%) |
Oct 31, 2016 | 16.59 | 17.22 | 16.22 | 16.71 | 2,485,273 | +0.03(+0.19%) |
Oct 28, 2016 | 17.15 | 17.15 | 16.18 | 16.68 | 791,434 | +0.16(+0.94%) |
Oct 27, 2016 | 16.37 | 16.95 | 16.14 | 16.52 | 92,222 | +0.16(+0.95%) |
Oct 26, 2016 | 16.37 | 16.37 | 15.59 | 16.37 | 150,778 | -0.19(-1.18%) |
Oct 25, 2016 | 17.27 | 17.54 | 16.09 | 16.56 | 211,903 | +0.19(+1.19%) |
Oct 24, 2016 | 16.37 | 16.37 | 16.35 | 16.37 | 7,608 | +0.00(+0.00%) |
Oct 21, 2016 | 16.52 | 16.52 | 16.28 | 16.37 | 14,066 | +0.00(+0.00%) |
Oct 20, 2016 | 17.54 | 18.90 | 15.69 | 16.37 | 8,518 | -1.17(-6.67%) |