Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.29 | 26.29 | 26.29 | 0 | +0.13(+0.50%) | |
Dec 29, 2016 | 26.18 | 26.18 | 25.80 | 26.16 | 149,950 | +0.01(+0.04%) |
Dec 28, 2016 | 26.29 | 26.48 | 26.04 | 26.15 | 171,058 | -0.11(-0.42%) |
Dec 23, 2016 | 26.26 | 26.26 | 26.26 | 0 | -0.22(-0.83%) | |
Dec 22, 2016 | 26.47 | 26.53 | 26.28 | 26.48 | 135,053 | -0.05(-0.19%) |
Dec 21, 2016 | 26.57 | 26.71 | 26.43 | 26.53 | 158,937 | -0.04(-0.15%) |
Dec 20, 2016 | 26.42 | 26.65 | 26.32 | 26.57 | 427,025 | +0.18(+0.68%) |
Dec 19, 2016 | 26.44 | 26.55 | 26.21 | 26.39 | 258,750 | -0.08(-0.30%) |
Dec 16, 2016 | 26.96 | 27.10 | 26.16 | 26.47 | 434,238 | -0.47(-1.74%) |
Dec 15, 2016 | 26.85 | 27.19 | 26.71 | 26.94 | 185,233 | +0.00(+0.00%) |
Dec 14, 2016 | 27.16 | 27.26 | 26.76 | 26.94 | 293,489 | -0.32(-1.17%) |
Dec 13, 2016 | 26.90 | 27.48 | 26.90 | 27.26 | 416,551 | +0.38(+1.41%) |
Dec 12, 2016 | 26.93 | 27.06 | 26.75 | 26.88 | 298,161 | +0.05(+0.19%) |
Dec 09, 2016 | 26.96 | 27.13 | 26.75 | 26.83 | 340,696 | -0.15(-0.56%) |
Dec 08, 2016 | 27.29 | 27.40 | 26.93 | 26.98 | 350,679 | -0.32(-1.17%) |
Dec 07, 2016 | 27.28 | 27.47 | 27.21 | 27.30 | 543,468 | -0.01(-0.04%) |
Dec 06, 2016 | 27.48 | 27.64 | 27.21 | 27.31 | 334,764 | -0.19(-0.69%) |
Dec 05, 2016 | 27.10 | 28.02 | 27.10 | 27.50 | 404,491 | +0.55(+2.04%) |
Dec 02, 2016 | 26.76 | 27.19 | 26.76 | 26.95 | 335,570 | +0.28(+1.05%) |
Dec 01, 2016 | 27.31 | 27.44 | 26.29 | 26.67 | 603,887 | -0.39(-1.44%) |
Nov 30, 2016 | 26.09 | 27.31 | 26.09 | 27.06 | 2,182,342 | +1.06(+4.08%) |
Nov 29, 2016 | 25.85 | 26.28 | 25.64 | 26.00 | 279,511 | +0.21(+0.81%) |
Nov 28, 2016 | 25.99 | 26.18 | 25.78 | 25.79 | 487,516 | -0.22(-0.85%) |
Nov 25, 2016 | 26.39 | 26.50 | 25.93 | 26.01 | 185,536 | -0.42(-1.59%) |
Nov 24, 2016 | 26.51 | 26.51 | 26.32 | 26.43 | 122,686 | -0.08(-0.30%) |
Nov 23, 2016 | 26.60 | 26.85 | 26.35 | 26.51 | 868,807 | -0.23(-0.86%) |
Nov 22, 2016 | 26.73 | 26.74 | 26.38 | 26.74 | 263,638 | -0.01(-0.04%) |
Nov 21, 2016 | 25.99 | 26.77 | 25.99 | 26.75 | 325,561 | +0.81(+3.12%) |
Nov 18, 2016 | 26.13 | 26.30 | 25.79 | 25.94 | 164,125 | -0.29(-1.11%) |
Nov 17, 2016 | 25.89 | 26.32 | 25.74 | 26.23 | 333,577 | +0.37(+1.43%) |
Nov 16, 2016 | 25.63 | 25.88 | 25.62 | 25.86 | 550,027 | +0.13(+0.51%) |
Nov 15, 2016 | 25.33 | 25.89 | 25.33 | 25.73 | 354,582 | +0.10(+0.39%) |
Nov 14, 2016 | 25.60 | 26.18 | 25.41 | 25.63 | 475,262 | +0.19(+0.75%) |
Nov 11, 2016 | 25.46 | 25.46 | 24.93 | 25.44 | 213,135 | +0.09(+0.36%) |
Nov 10, 2016 | 25.53 | 25.82 | 25.29 | 25.35 | 576,503 | -0.09(-0.35%) |
Nov 09, 2016 | 23.83 | 26.05 | 23.55 | 25.44 | 1,102,912 | +1.46(+6.09%) |
Nov 08, 2016 | 23.80 | 24.21 | 23.64 | 23.98 | 242,083 | +0.08(+0.33%) |
Nov 07, 2016 | 24.11 | 24.31 | 23.89 | 23.90 | 274,046 | +0.04(+0.17%) |
Nov 04, 2016 | 23.70 | 24.12 | 23.68 | 23.86 | 244,564 | +0.11(+0.46%) |
Nov 03, 2016 | 23.86 | 23.87 | 23.54 | 23.75 | 274,708 | -0.13(-0.54%) |
Nov 02, 2016 | 23.90 | 23.92 | 23.72 | 23.88 | 413,212 | -0.12(-0.50%) |
Nov 01, 2016 | 23.91 | 24.18 | 23.67 | 24.00 | 980,685 | -0.96(-3.85%) |
Oct 31, 2016 | 24.63 | 24.98 | 24.49 | 24.96 | 344,348 | +0.38(+1.55%) |
Oct 28, 2016 | 24.52 | 24.79 | 24.42 | 24.58 | 232,249 | +0.01(+0.04%) |
Oct 27, 2016 | 24.24 | 24.69 | 24.14 | 24.57 | 468,965 | +0.42(+1.74%) |
Oct 26, 2016 | 24.71 | 24.83 | 24.02 | 24.15 | 572,262 | -0.62(-2.50%) |
Oct 25, 2016 | 24.86 | 25.15 | 24.74 | 24.77 | 712,704 | -0.13(-0.52%) |
Oct 24, 2016 | 25.18 | 25.23 | 24.82 | 24.90 | 448,577 | -0.26(-1.03%) |
Oct 21, 2016 | 25.27 | 25.27 | 24.97 | 25.16 | 290,447 | -0.14(-0.55%) |
Oct 20, 2016 | 25.23 | 25.38 | 25.19 | 25.30 | 348,895 | -0.05(-0.20%) |
Oct 19, 2016 | 25.60 | 25.64 | 25.33 | 25.35 | 494,304 | -0.23(-0.90%) |
Oct 18, 2016 | 25.25 | 25.65 | 25.06 | 25.58 | 844,059 | +0.54(+2.16%) |
Oct 17, 2016 | 24.92 | 25.16 | 24.65 | 25.04 | 533,311 | +0.06(+0.24%) |
Oct 14, 2016 | 25.17 | 25.37 | 24.95 | 24.98 | 720,378 | -0.14(-0.56%) |
Oct 13, 2016 | 25.16 | 25.46 | 25.04 | 25.12 | 969,399 | -0.27(-1.06%) |
Oct 12, 2016 | 25.47 | 25.70 | 25.35 | 25.39 | 895,575 | -0.08(-0.31%) |
Oct 11, 2016 | 25.50 | 25.72 | 25.34 | 25.47 | 1,026,417 | +0.01(+0.04%) |
Oct 07, 2016 | 25.46 | 25.46 | 25.46 | 0 | -0.31(-1.20%) | |
Oct 06, 2016 | 25.16 | 26.30 | 25.16 | 25.77 | 1,187,721 | +0.59(+2.34%) |
Oct 05, 2016 | 24.25 | 25.21 | 24.07 | 25.18 | 1,278,839 | +0.89(+3.66%) |
Oct 04, 2016 | 24.53 | 24.55 | 24.19 | 24.29 | 626,948 | -0.22(-0.90%) |