Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.33 | 27.33 | 27.33 | 0 | -0.12(-0.43%) | |
Dec 29, 2016 | 27.48 | 27.56 | 27.42 | 27.45 | 442,483 | -0.13(-0.46%) |
Dec 28, 2016 | 27.79 | 27.79 | 27.57 | 27.58 | 364,959 | -0.10(-0.35%) |
Dec 27, 2016 | 27.60 | 27.77 | 27.59 | 27.67 | 412,740 | -0.08(-0.28%) |
Dec 23, 2016 | 27.75 | 27.75 | 27.75 | 0 | +0.11(+0.39%) | |
Dec 22, 2016 | 27.78 | 27.86 | 27.59 | 27.64 | 874,070 | -0.14(-0.49%) |
Dec 21, 2016 | 27.84 | 27.92 | 27.76 | 27.78 | 414,958 | -0.24(-0.87%) |
Dec 20, 2016 | 28.00 | 28.10 | 27.94 | 28.02 | 365,724 | -0.10(-0.35%) |
Dec 19, 2016 | 28.06 | 28.28 | 28.04 | 28.12 | 729,238 | +0.39(+1.41%) |
Dec 16, 2016 | 27.72 | 27.82 | 27.64 | 27.73 | 891,565 | -0.41(-1.46%) |
Dec 15, 2016 | 28.05 | 28.26 | 28.00 | 28.14 | 785,497 | +0.04(+0.14%) |
Dec 14, 2016 | 28.55 | 28.59 | 28.09 | 28.10 | 898,684 | -0.74(-2.57%) |
Dec 13, 2016 | 28.71 | 28.99 | 28.71 | 28.84 | 826,772 | +0.45(+1.58%) |
Dec 12, 2016 | 28.51 | 28.56 | 28.35 | 28.40 | 1,082,032 | -0.27(-0.95%) |
Dec 09, 2016 | 28.71 | 28.82 | 28.66 | 28.67 | 918,834 | +0.23(+0.82%) |
Dec 08, 2016 | 28.02 | 28.47 | 28.02 | 28.43 | 2,079,795 | +0.54(+1.92%) |
Dec 07, 2016 | 27.55 | 27.90 | 27.45 | 27.90 | 809,834 | +0.44(+1.60%) |
Dec 06, 2016 | 27.39 | 27.50 | 27.37 | 27.46 | 673,110 | +0.02(+0.07%) |
Dec 05, 2016 | 27.29 | 27.53 | 27.28 | 27.44 | 964,647 | +0.08(+0.29%) |
Dec 02, 2016 | 27.18 | 27.47 | 27.03 | 27.36 | 976,963 | -0.16(-0.57%) |
Dec 01, 2016 | 27.79 | 27.88 | 27.43 | 27.52 | 1,494,016 | -0.83(-2.92%) |
Nov 30, 2016 | 28.62 | 28.62 | 28.35 | 28.35 | 769,297 | -0.41(-1.42%) |
Nov 29, 2016 | 28.65 | 28.89 | 28.57 | 28.76 | 454,688 | -0.08(-0.27%) |
Nov 28, 2016 | 28.79 | 28.85 | 28.68 | 28.83 | 480,170 | +0.07(+0.24%) |
Nov 25, 2016 | 28.78 | 28.80 | 28.68 | 28.77 | 325,018 | -0.55(-1.86%) |
Nov 23, 2016 | 29.31 | 29.31 | 29.31 | 0 | -0.12(-0.40%) | |
Nov 22, 2016 | 29.48 | 29.52 | 29.28 | 29.43 | 850,951 | +0.41(+1.41%) |
Nov 21, 2016 | 28.91 | 29.04 | 28.88 | 29.02 | 578,006 | +0.57(+1.99%) |
Nov 18, 2016 | 28.72 | 28.73 | 28.42 | 28.45 | 906,301 | -0.51(-1.75%) |
Nov 17, 2016 | 28.85 | 29.00 | 28.77 | 28.96 | 718,406 | +0.32(+1.12%) |
Nov 16, 2016 | 28.82 | 28.82 | 28.56 | 28.64 | 798,606 | -0.23(-0.81%) |
Nov 15, 2016 | 28.80 | 28.97 | 28.76 | 28.87 | 835,775 | -0.37(-1.27%) |
Nov 14, 2016 | 29.40 | 29.46 | 29.16 | 29.24 | 1,052,635 | -0.12(-0.40%) |
Nov 11, 2016 | 29.29 | 29.42 | 29.14 | 29.36 | 1,161,911 | +0.26(+0.90%) |
Nov 10, 2016 | 29.42 | 29.60 | 28.98 | 29.10 | 2,681,400 | -0.36(-1.22%) |
Nov 09, 2016 | 29.18 | 29.71 | 29.04 | 29.46 | 1,188,533 | -0.43(-1.44%) |
Nov 08, 2016 | 29.56 | 30.12 | 29.54 | 29.89 | 1,159,842 | +0.24(+0.82%) |
Nov 07, 2016 | 29.58 | 29.76 | 29.50 | 29.64 | 2,269,531 | -0.42(-1.39%) |
Nov 04, 2016 | 30.03 | 30.33 | 30.00 | 30.06 | 1,171,245 | -0.56(-1.82%) |
Nov 03, 2016 | 30.74 | 30.77 | 30.56 | 30.62 | 1,009,452 | +0.03(+0.10%) |
Nov 02, 2016 | 30.75 | 30.89 | 30.53 | 30.59 | 1,929,301 | +0.62(+2.08%) |
Nov 01, 2016 | 30.79 | 31.04 | 29.62 | 29.97 | 2,620,420 | -0.59(-1.91%) |
Oct 31, 2016 | 30.82 | 30.83 | 30.35 | 30.55 | 1,607,930 | -0.16(-0.51%) |
Oct 28, 2016 | 30.69 | 30.90 | 30.57 | 30.71 | 1,135,197 | -0.04(-0.13%) |
Oct 27, 2016 | 30.95 | 31.04 | 30.73 | 30.75 | 766,855 | -0.30(-0.97%) |
Oct 26, 2016 | 30.90 | 31.27 | 30.87 | 31.05 | 1,416,608 | -0.01(-0.03%) |
Oct 25, 2016 | 31.05 | 31.13 | 30.94 | 31.06 | 854,625 | -0.28(-0.90%) |
Oct 24, 2016 | 31.42 | 31.49 | 31.30 | 31.34 | 572,121 | +0.03(+0.09%) |
Oct 21, 2016 | 31.27 | 31.41 | 31.19 | 31.31 | 1,101,549 | -0.59(-1.86%) |
Oct 20, 2016 | 31.92 | 32.04 | 31.75 | 31.91 | 504,426 | -0.19(-0.58%) |
Oct 19, 2016 | 32.21 | 32.25 | 32.08 | 32.09 | 627,803 | -0.58(-1.76%) |
Oct 18, 2016 | 32.52 | 32.84 | 32.47 | 32.67 | 673,872 | +0.69(+2.17%) |
Oct 17, 2016 | 32.01 | 32.13 | 31.91 | 31.97 | 497,063 | -0.10(-0.30%) |
Oct 14, 2016 | 32.38 | 32.39 | 32.04 | 32.07 | 1,198,724 | -0.37(-1.14%) |
Oct 13, 2016 | 32.09 | 32.46 | 31.98 | 32.44 | 1,488,840 | +0.56(+1.74%) |
Oct 12, 2016 | 31.93 | 31.96 | 31.80 | 31.89 | 580,963 | -0.08(-0.24%) |
Oct 11, 2016 | 32.06 | 32.12 | 31.92 | 31.96 | 728,799 | +0.05(+0.15%) |
Oct 10, 2016 | 31.88 | 32.19 | 31.79 | 31.92 | 665,473 | +0.20(+0.62%) |
Oct 07, 2016 | 31.76 | 31.82 | 31.51 | 31.72 | 561,956 | -0.19(-0.58%) |
Oct 06, 2016 | 31.86 | 31.98 | 31.76 | 31.91 | 836,659 | -0.21(-0.67%) |
Oct 05, 2016 | 32.20 | 32.31 | 32.10 | 32.12 | 568,828 | +0.19(+0.61%) |
Oct 04, 2016 | 32.26 | 32.28 | 31.88 | 31.93 | 1,013,809 | -0.35(-1.09%) |