Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.18 | 27.18 | 27.18 | 0 | -0.04(-0.14%) | |
Dec 29, 2016 | 27.20 | 27.27 | 27.08 | 27.21 | 63,108 | -0.01(-0.03%) |
Dec 28, 2016 | 27.36 | 27.36 | 27.19 | 27.22 | 11,544 | -0.14(-0.51%) |
Dec 27, 2016 | 27.40 | 27.40 | 27.33 | 27.36 | 16,741 | +0.07(+0.24%) |
Dec 23, 2016 | 27.30 | 27.30 | 27.30 | 0 | -0.07(-0.24%) | |
Dec 22, 2016 | 27.42 | 27.42 | 27.33 | 27.36 | 3,896 | +0.01(+0.03%) |
Dec 21, 2016 | 27.39 | 27.39 | 27.30 | 27.35 | 22,911 | -0.06(-0.20%) |
Dec 20, 2016 | 27.38 | 27.46 | 27.38 | 27.41 | 9,102 | +0.11(+0.41%) |
Dec 19, 2016 | 27.38 | 27.45 | 27.30 | 27.30 | 30,862 | -0.16(-0.58%) |
Dec 16, 2016 | 27.47 | 27.48 | 27.39 | 27.46 | 6,010 | -0.05(-0.17%) |
Dec 15, 2016 | 27.44 | 27.53 | 27.38 | 27.50 | 45,706 | +0.07(+0.27%) |
Dec 14, 2016 | 27.05 | 27.43 | 27.00 | 27.43 | 25,642 | +0.29(+1.07%) |
Dec 13, 2016 | 27.17 | 27.20 | 27.14 | 27.14 | 5,128 | -0.02(-0.07%) |
Dec 12, 2016 | 27.24 | 27.24 | 27.16 | 27.16 | 4,487 | +0.00(+0.00%) |
Dec 09, 2016 | 27.08 | 27.21 | 26.99 | 27.16 | 12,526 | +0.16(+0.57%) |
Dec 08, 2016 | 27.01 | 27.13 | 27.00 | 27.00 | 2,672 | +0.03(+0.12%) |
Dec 07, 2016 | 27.02 | 27.02 | 26.89 | 26.97 | 13,269 | -0.09(-0.35%) |
Dec 06, 2016 | 27.09 | 27.10 | 27.01 | 27.06 | 13,477 | -0.02(-0.07%) |
Dec 05, 2016 | 27.18 | 27.18 | 26.99 | 27.08 | 17,200 | +0.00(+0.00%) |
Dec 02, 2016 | 27.14 | 27.14 | 26.99 | 27.08 | 15,699 | -0.05(-0.17%) |
Dec 01, 2016 | 27.24 | 27.28 | 27.11 | 27.13 | 43,115 | +0.06(+0.21%) |
Nov 30, 2016 | 27.06 | 27.08 | 27.00 | 27.07 | 11,268 | +0.14(+0.51%) |
Nov 29, 2016 | 27.00 | 27.00 | 26.92 | 26.93 | 35,369 | +0.00(+0.01%) |
Nov 28, 2016 | 26.91 | 27.00 | 26.88 | 26.93 | 8,339 | -0.13(-0.49%) |
Nov 25, 2016 | 26.93 | 27.08 | 26.93 | 27.06 | 4,575 | +0.13(+0.49%) |
Nov 23, 2016 | 26.93 | 26.93 | 26.93 | 0 | +0.07(+0.24%) | |
Nov 22, 2016 | 26.88 | 26.92 | 26.86 | 26.87 | 64,157 | -0.09(-0.35%) |
Nov 21, 2016 | 26.97 | 27.03 | 26.92 | 26.96 | 17,089 | -0.05(-0.17%) |
Nov 18, 2016 | 26.89 | 27.03 | 26.84 | 27.01 | 45,555 | +0.11(+0.42%) |
Nov 17, 2016 | 26.79 | 26.90 | 26.76 | 26.90 | 22,225 | +0.21(+0.77%) |
Nov 16, 2016 | 26.83 | 26.83 | 26.68 | 26.69 | 8,560 | -0.10(-0.38%) |
Nov 15, 2016 | 26.73 | 26.79 | 26.69 | 26.79 | 14,616 | -0.02(-0.07%) |
Nov 14, 2016 | 26.74 | 26.82 | 26.65 | 26.81 | 38,608 | +0.20(+0.74%) |
Nov 11, 2016 | 26.51 | 26.61 | 26.46 | 26.61 | 9,740 | +0.11(+0.42%) |
Nov 10, 2016 | 26.50 | 26.52 | 26.38 | 26.50 | 32,039 | +0.10(+0.40%) |
Nov 09, 2016 | 26.17 | 26.43 | 26.07 | 26.40 | 17,654 | +0.40(+1.54%) |
Nov 08, 2016 | 25.91 | 26.02 | 25.91 | 26.00 | 1,174 | +0.11(+0.43%) |
Nov 07, 2016 | 25.93 | 25.93 | 25.88 | 25.89 | 1,233 | +0.11(+0.44%) |
Nov 04, 2016 | 25.83 | 25.83 | 25.77 | 25.77 | 3,086 | -0.11(-0.43%) |
Nov 03, 2016 | 25.88 | 25.88 | 25.88 | 25.88 | 497 | -0.01(-0.05%) |
Nov 02, 2016 | 25.89 | 25.90 | 25.84 | 25.90 | 3,647 | -0.03(-0.12%) |
Nov 01, 2016 | 26.00 | 26.04 | 25.92 | 25.93 | 7,606 | -0.03(-0.13%) |
Oct 31, 2016 | 25.95 | 25.98 | 25.95 | 25.96 | 3,229 | -0.03(-0.11%) |
Oct 28, 2016 | 26.06 | 26.06 | 25.98 | 25.99 | 9,657 | -0.01(-0.04%) |
Oct 27, 2016 | 26.03 | 26.03 | 25.99 | 26.00 | 2,875 | +0.21(+0.83%) |
Oct 25, 2016 | 25.78 | 17 | -0.09(-0.36%) | |||
Oct 24, 2016 | 25.86 | 25.88 | 25.80 | 25.88 | 849 | +0.07(+0.29%) |
Oct 21, 2016 | 25.82 | 25.83 | 25.80 | 25.80 | 1,416 | -0.05(-0.20%) |
Oct 20, 2016 | 25.81 | 25.85 | 25.81 | 25.85 | 2,561 | +0.04(+0.16%) |
Oct 19, 2016 | 25.82 | 25.82 | 25.76 | 25.81 | 6,633 | -0.05(-0.18%) |
Oct 18, 2016 | 25.92 | 25.92 | 25.84 | 25.86 | 1,150 | +0.00(+0.01%) |
Oct 17, 2016 | 25.87 | 25.90 | 25.85 | 25.85 | 4,914 | -0.07(-0.28%) |
Oct 14, 2016 | 25.87 | 25.92 | 25.87 | 25.93 | 13,446 | +0.11(+0.41%) |
Oct 13, 2016 | 25.88 | 25.88 | 25.79 | 25.82 | 9,753 | -0.11(-0.41%) |
Oct 12, 2016 | 26.16 | 26.16 | 25.90 | 25.93 | 4,030 | +0.03(+0.12%) |
Oct 11, 2016 | 25.59 | 25.91 | 25.59 | 25.90 | 1,875 | +0.00(+0.00%) |
Oct 10, 2016 | 25.89 | 25.91 | 25.88 | 25.90 | 2,633 | +0.09(+0.36%) |
Oct 07, 2016 | 25.82 | 25.89 | 25.80 | 25.80 | 11,317 | -0.07(-0.29%) |
Oct 06, 2016 | 25.88 | 25.89 | 25.82 | 25.88 | 3,326 | +0.04(+0.14%) |
Oct 05, 2016 | 25.74 | 25.85 | 25.74 | 25.84 | 3,033 | +0.10(+0.37%) |
Oct 04, 2016 | 25.68 | 25.75 | 25.68 | 25.75 | 1,251 | +0.11(+0.44%) |