Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.06 | 27.06 | 27.06 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.02 | 27.12 | 26.94 | 27.01 | 4,739,280 | +0.20(+0.73%) |
Dec 28, 2016 | 26.95 | 27.01 | 26.80 | 26.81 | 4,140,017 | -0.08(-0.31%) |
Dec 27, 2016 | 26.95 | 27.03 | 26.88 | 26.90 | 3,343,561 | -0.05(-0.18%) |
Dec 23, 2016 | 26.95 | 26.95 | 26.95 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 26.92 | 27.02 | 26.76 | 26.90 | 4,875,653 | +0.11(+0.39%) |
Dec 21, 2016 | 26.88 | 26.96 | 26.78 | 26.79 | 4,389,946 | -0.12(-0.44%) |
Dec 20, 2016 | 26.97 | 27.00 | 26.83 | 26.91 | 4,967,785 | -0.01(-0.03%) |
Dec 19, 2016 | 26.95 | 27.10 | 26.88 | 26.92 | 4,742,816 | -0.16(-0.60%) |
Dec 16, 2016 | 27.00 | 27.14 | 26.89 | 27.08 | 7,151,623 | +0.30(+1.10%) |
Dec 15, 2016 | 26.94 | 26.94 | 26.72 | 26.78 | 5,767,936 | +0.11(+0.42%) |
Dec 14, 2016 | 26.92 | 27.03 | 26.66 | 26.67 | 5,458,391 | -0.34(-1.27%) |
Dec 13, 2016 | 26.90 | 27.19 | 26.86 | 27.02 | 6,499,940 | +0.44(+1.67%) |
Dec 12, 2016 | 26.52 | 26.67 | 26.50 | 26.57 | 5,486,506 | +0.02(+0.08%) |
Dec 09, 2016 | 26.48 | 26.61 | 26.41 | 26.55 | 9,272,808 | +0.28(+1.07%) |
Dec 08, 2016 | 26.29 | 26.36 | 26.14 | 26.27 | 7,699,407 | -0.11(-0.43%) |
Dec 07, 2016 | 26.33 | 26.44 | 26.14 | 26.38 | 7,081,535 | -0.10(-0.37%) |
Dec 06, 2016 | 26.35 | 26.56 | 26.34 | 26.48 | 5,179,801 | +0.01(+0.05%) |
Dec 05, 2016 | 26.57 | 26.59 | 26.39 | 26.47 | 5,448,729 | -0.02(-0.08%) |
Dec 02, 2016 | 26.38 | 26.60 | 26.32 | 26.49 | 5,565,805 | +0.19(+0.72%) |
Dec 01, 2016 | 26.41 | 26.48 | 26.25 | 26.30 | 6,835,139 | -0.25(-0.95%) |
Nov 30, 2016 | 26.81 | 26.84 | 26.54 | 26.55 | 8,049,446 | -0.34(-1.25%) |
Nov 29, 2016 | 26.92 | 26.96 | 26.82 | 26.89 | 6,235,830 | -0.01(-0.05%) |
Nov 28, 2016 | 27.04 | 27.10 | 26.90 | 26.90 | 4,727,708 | -0.40(-1.47%) |
Nov 25, 2016 | 27.40 | 27.40 | 27.23 | 27.30 | 4,309,108 | +0.53(+1.99%) |
Nov 23, 2016 | 26.77 | 26.77 | 26.77 | 0 | +0.04(+0.16%) | |
Nov 22, 2016 | 27.07 | 27.12 | 26.60 | 26.73 | 5,227,614 | -0.27(-1.02%) |
Nov 21, 2016 | 26.95 | 27.02 | 26.86 | 27.00 | 4,355,752 | +0.22(+0.84%) |
Nov 18, 2016 | 26.90 | 26.94 | 26.73 | 26.78 | 4,881,067 | -0.24(-0.88%) |
Nov 17, 2016 | 26.90 | 27.07 | 26.84 | 27.02 | 8,901,559 | +0.19(+0.71%) |
Nov 16, 2016 | 27.09 | 27.32 | 26.77 | 26.83 | 12,469,824 | -0.53(-1.93%) |
Nov 15, 2016 | 27.21 | 27.40 | 27.13 | 27.35 | 5,641,727 | -0.04(-0.13%) |
Nov 14, 2016 | 27.42 | 27.46 | 27.27 | 27.39 | 4,419,352 | -0.15(-0.54%) |
Nov 11, 2016 | 27.66 | 27.84 | 27.46 | 27.54 | 8,085,872 | -0.50(-1.78%) |
Nov 10, 2016 | 27.87 | 28.21 | 27.70 | 28.04 | 8,221,703 | -0.35(-1.24%) |
Nov 09, 2016 | 28.23 | 28.53 | 27.82 | 28.39 | 10,473,738 | +0.89(+3.22%) |
Nov 08, 2016 | 27.40 | 27.68 | 27.35 | 27.50 | 4,812,742 | +0.21(+0.77%) |
Nov 07, 2016 | 27.33 | 27.40 | 27.23 | 27.29 | 4,735,464 | +0.15(+0.54%) |
Nov 04, 2016 | 27.25 | 27.32 | 27.11 | 27.14 | 5,731,388 | -0.08(-0.28%) |
Nov 03, 2016 | 27.85 | 27.87 | 27.21 | 27.22 | 6,013,816 | -0.53(-1.90%) |
Nov 02, 2016 | 28.01 | 28.04 | 27.71 | 27.75 | 6,999,744 | +0.07(+0.26%) |
Nov 01, 2016 | 27.69 | 27.85 | 27.53 | 27.67 | 6,301,955 | -0.11(-0.40%) |
Oct 31, 2016 | 27.64 | 27.88 | 27.51 | 27.79 | 5,417,450 | -0.09(-0.32%) |
Oct 28, 2016 | 28.05 | 28.08 | 27.79 | 27.88 | 6,120,631 | -0.19(-0.69%) |
Oct 27, 2016 | 28.17 | 28.27 | 27.85 | 28.07 | 7,178,447 | +0.06(+0.20%) |
Oct 26, 2016 | 27.60 | 28.11 | 27.47 | 28.01 | 7,817,380 | +0.01(+0.05%) |
Oct 25, 2016 | 28.09 | 28.13 | 27.91 | 28.00 | 9,352,088 | -0.25(-0.88%) |
Oct 24, 2016 | 28.40 | 28.49 | 28.23 | 28.25 | 4,455,538 | -0.31(-1.09%) |
Oct 21, 2016 | 28.48 | 28.65 | 28.45 | 28.56 | 3,315,426 | -0.21(-0.72%) |
Oct 20, 2016 | 28.55 | 28.89 | 28.54 | 28.77 | 4,942,982 | -0.04(-0.14%) |
Oct 19, 2016 | 28.84 | 28.97 | 28.78 | 28.81 | 3,324,927 | -0.19(-0.65%) |
Oct 18, 2016 | 28.90 | 29.03 | 28.85 | 29.00 | 3,578,947 | +0.40(+1.38%) |
Oct 17, 2016 | 28.69 | 28.82 | 28.61 | 28.61 | 5,552,432 | -0.34(-1.18%) |
Oct 14, 2016 | 29.12 | 29.19 | 28.95 | 28.95 | 5,095,476 | -0.49(-1.67%) |
Oct 13, 2016 | 28.92 | 29.57 | 28.89 | 29.44 | 5,562,549 | +0.22(+0.74%) |
Oct 12, 2016 | 29.26 | 29.30 | 29.06 | 29.22 | 3,380,820 | -0.04(-0.14%) |
Oct 11, 2016 | 29.76 | 29.77 | 29.20 | 29.26 | 4,352,522 | -0.62(-2.09%) |
Oct 10, 2016 | 29.83 | 29.97 | 29.82 | 29.89 | 2,276,774 | +0.06(+0.19%) |
Oct 07, 2016 | 29.71 | 29.87 | 29.64 | 29.83 | 3,135,825 | +0.04(+0.14%) |
Oct 06, 2016 | 29.79 | 29.86 | 29.70 | 29.79 | 2,464,041 | -0.30(-0.99%) |
Oct 05, 2016 | 30.09 | 30.17 | 30.00 | 30.09 | 3,007,285 | -0.08(-0.25%) |
Oct 04, 2016 | 30.48 | 30.50 | 30.02 | 30.17 | 4,695,077 | +0.15(+0.51%) |