Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.81 | 26.81 | 26.81 | 0 | -0.21(-0.78%) | |
Dec 29, 2016 | 26.95 | 27.11 | 26.94 | 27.02 | 64,935,708 | -0.01(-0.03%) |
Dec 28, 2016 | 27.20 | 27.32 | 26.90 | 27.03 | 90,295,072 | -0.12(-0.43%) |
Dec 27, 2016 | 26.97 | 27.27 | 26.96 | 27.14 | 79,006,224 | +0.17(+0.64%) |
Dec 23, 2016 | 26.97 | 26.97 | 26.97 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 26.93 | 26.97 | 26.77 | 26.92 | 112,632,640 | -0.18(-0.66%) |
Dec 21, 2016 | 27.04 | 27.17 | 27.03 | 27.10 | 102,683,536 | +0.03(+0.09%) |
Dec 20, 2016 | 27.02 | 27.20 | 27.01 | 27.07 | 92,507,784 | +0.07(+0.27%) |
Dec 19, 2016 | 26.80 | 27.17 | 26.79 | 27.00 | 119,941,928 | +0.16(+0.58%) |
Dec 16, 2016 | 26.96 | 26.97 | 26.77 | 26.84 | 191,610,400 | +0.03(+0.13%) |
Dec 15, 2016 | 26.71 | 27.02 | 26.67 | 26.81 | 200,916,288 | +0.15(+0.55%) |
Dec 14, 2016 | 26.63 | 26.90 | 26.61 | 26.66 | 146,781,360 | +0.00(+0.00%) |
Dec 13, 2016 | 26.35 | 26.83 | 26.33 | 26.66 | 187,091,552 | +0.44(+1.67%) |
Dec 12, 2016 | 26.22 | 26.62 | 26.04 | 26.23 | 113,271,728 | -0.15(-0.57%) |
Dec 09, 2016 | 26.00 | 26.55 | 26.00 | 26.38 | 148,629,808 | +0.42(+1.63%) |
Dec 08, 2016 | 25.66 | 26.02 | 25.60 | 25.95 | 116,907,960 | +0.25(+0.98%) |
Dec 07, 2016 | 25.29 | 25.74 | 25.27 | 25.70 | 129,527,952 | +0.25(+0.98%) |
Dec 06, 2016 | 25.35 | 25.54 | 25.27 | 25.45 | 113,055,064 | +0.19(+0.77%) |
Dec 05, 2016 | 25.46 | 25.47 | 25.06 | 25.26 | 148,161,536 | -0.18(-0.72%) |
Dec 02, 2016 | 25.27 | 25.48 | 25.20 | 25.44 | 114,609,008 | +0.09(+0.37%) |
Dec 01, 2016 | 25.55 | 25.68 | 25.24 | 25.34 | 160,168,608 | -0.24(-0.93%) |
Nov 30, 2016 | 25.83 | 25.97 | 25.52 | 25.58 | 156,200,320 | -0.22(-0.84%) |
Nov 29, 2016 | 25.64 | 25.93 | 25.48 | 25.80 | 123,230,856 | -0.03(-0.10%) |
Nov 28, 2016 | 25.79 | 26.03 | 25.78 | 25.82 | 117,148,856 | -0.05(-0.20%) |
Nov 25, 2016 | 25.72 | 25.89 | 25.68 | 25.88 | 49,579,472 | +0.13(+0.50%) |
Nov 23, 2016 | 25.75 | 25.75 | 25.75 | 0 | -0.13(-0.51%) | |
Nov 22, 2016 | 25.91 | 26.02 | 25.79 | 25.88 | 112,121,488 | +0.02(+0.06%) |
Nov 21, 2016 | 25.49 | 25.92 | 25.46 | 25.86 | 126,219,136 | +0.39(+1.52%) |
Nov 18, 2016 | 25.40 | 25.59 | 25.38 | 25.48 | 122,821,560 | +0.03(+0.10%) |
Nov 17, 2016 | 25.42 | 25.54 | 25.19 | 25.45 | 119,349,144 | -0.01(-0.04%) |
Nov 16, 2016 | 24.70 | 25.51 | 24.67 | 25.46 | 254,080,144 | +0.67(+2.69%) |
Nov 15, 2016 | 24.67 | 24.92 | 24.57 | 24.79 | 139,277,152 | +0.32(+1.32%) |
Nov 14, 2016 | 24.93 | 24.95 | 24.09 | 24.47 | 220,202,272 | -0.63(-2.51%) |
Nov 11, 2016 | 24.79 | 25.20 | 24.66 | 25.10 | 147,512,016 | +0.15(+0.59%) |
Nov 10, 2016 | 25.71 | 25.71 | 24.84 | 24.95 | 246,734,320 | -0.72(-2.79%) |
Nov 09, 2016 | 25.43 | 25.77 | 25.01 | 25.66 | 255,591,088 | -0.04(-0.16%) |
Nov 08, 2016 | 25.53 | 25.86 | 25.39 | 25.71 | 104,297,512 | +0.15(+0.59%) |
Nov 07, 2016 | 25.48 | 25.58 | 25.34 | 25.56 | 139,835,056 | +0.36(+1.44%) |
Nov 04, 2016 | 25.12 | 25.52 | 25.02 | 25.19 | 133,225,200 | -0.23(-0.90%) |
Nov 03, 2016 | 25.69 | 25.80 | 25.36 | 25.42 | 116,274,640 | -0.28(-1.07%) |
Nov 02, 2016 | 25.65 | 25.87 | 25.61 | 25.70 | 122,855,112 | +0.02(+0.09%) |
Nov 01, 2016 | 26.13 | 26.20 | 25.45 | 25.67 | 190,277,296 | -0.47(-1.81%) |
Oct 31, 2016 | 26.17 | 26.31 | 26.07 | 26.15 | 114,678,560 | -0.04(-0.16%) |
Oct 28, 2016 | 26.22 | 26.53 | 26.13 | 26.19 | 164,413,728 | -0.18(-0.66%) |
Oct 27, 2016 | 26.57 | 26.68 | 26.28 | 26.36 | 150,046,576 | -0.26(-0.96%) |
Oct 26, 2016 | 26.32 | 26.64 | 26.09 | 26.62 | 287,166,336 | -0.61(-2.25%) |
Oct 25, 2016 | 27.16 | 27.26 | 27.01 | 27.23 | 208,582,688 | +0.14(+0.51%) |
Oct 24, 2016 | 26.97 | 27.11 | 26.94 | 27.09 | 102,165,448 | +0.24(+0.90%) |
Oct 21, 2016 | 26.90 | 26.92 | 26.78 | 26.85 | 100,713,800 | -0.11(-0.39%) |
Oct 20, 2016 | 26.91 | 27.03 | 26.79 | 26.96 | 104,732,672 | -0.01(-0.05%) |
Oct 19, 2016 | 27.00 | 27.12 | 26.21 | 26.97 | 86,879,288 | -0.08(-0.30%) |
Oct 18, 2016 | 27.21 | 27.22 | 27.05 | 27.05 | 106,576,016 | -0.02(-0.07%) |
Oct 17, 2016 | 27.02 | 27.14 | 26.89 | 27.07 | 102,572,392 | -0.02(-0.07%) |
Oct 14, 2016 | 27.15 | 27.21 | 26.97 | 27.09 | 154,819,120 | +0.15(+0.56%) |
Oct 13, 2016 | 26.89 | 27.04 | 26.65 | 26.94 | 152,631,360 | -0.08(-0.31%) |
Oct 12, 2016 | 27.02 | 27.17 | 26.89 | 27.02 | 163,187,008 | +0.24(+0.89%) |
Oct 11, 2016 | 27.10 | 27.33 | 26.76 | 26.78 | 278,009,056 | +0.06(+0.22%) |
Oct 10, 2016 | 26.49 | 26.89 | 26.42 | 26.72 | 157,213,904 | +0.46(+1.74%) |
Oct 07, 2016 | 26.32 | 26.38 | 26.14 | 26.27 | 105,776,184 | +0.04(+0.15%) |
Oct 06, 2016 | 26.18 | 26.33 | 26.05 | 26.23 | 124,936,624 | +0.19(+0.74%) |
Oct 05, 2016 | 26.11 | 26.17 | 25.95 | 26.03 | 93,105,896 | +0.01(+0.04%) |
Oct 04, 2016 | 26.04 | 26.32 | 25.94 | 26.02 | 129,113,440 | +0.11(+0.43%) |