Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.19 | 28.19 | 28.19 | 0 | -0.34(-1.21%) | |
Dec 29, 2016 | 28.54 | 29.00 | 28.19 | 28.53 | 2,317,335 | -0.07(-0.24%) |
Dec 28, 2016 | 28.82 | 29.01 | 28.48 | 28.60 | 2,956,914 | -0.24(-0.84%) |
Dec 27, 2016 | 28.51 | 28.87 | 28.44 | 28.84 | 2,568,474 | +0.34(+1.18%) |
Dec 23, 2016 | 28.51 | 28.51 | 28.51 | 0 | +0.43(+1.53%) | |
Dec 22, 2016 | 27.96 | 28.31 | 27.54 | 28.08 | 3,337,287 | +0.65(+2.38%) |
Dec 21, 2016 | 27.03 | 27.64 | 26.91 | 27.42 | 2,450,991 | +0.35(+1.30%) |
Dec 20, 2016 | 27.06 | 27.71 | 26.85 | 27.07 | 2,713,792 | +0.23(+0.87%) |
Dec 19, 2016 | 27.32 | 27.41 | 26.66 | 26.84 | 2,485,844 | -0.51(-1.86%) |
Dec 16, 2016 | 27.53 | 27.78 | 26.95 | 27.34 | 5,389,829 | +0.02(+0.06%) |
Dec 15, 2016 | 27.18 | 27.96 | 27.09 | 27.33 | 4,209,665 | +0.13(+0.47%) |
Dec 14, 2016 | 27.77 | 28.07 | 27.04 | 27.20 | 4,791,073 | -0.90(-3.22%) |
Dec 13, 2016 | 28.32 | 28.73 | 28.01 | 28.10 | 3,029,558 | +0.24(+0.86%) |
Dec 12, 2016 | 29.00 | 29.00 | 27.68 | 27.86 | 3,444,569 | -0.59(-2.09%) |
Dec 09, 2016 | 29.13 | 29.29 | 28.23 | 28.45 | 4,372,423 | -0.89(-3.02%) |
Dec 08, 2016 | 28.70 | 29.37 | 28.70 | 29.34 | 6,585,500 | +0.93(+3.27%) |
Dec 07, 2016 | 26.76 | 28.51 | 26.75 | 28.41 | 5,788,784 | +1.63(+6.07%) |
Dec 06, 2016 | 26.62 | 26.94 | 26.20 | 26.79 | 4,048,614 | +0.03(+0.13%) |
Dec 05, 2016 | 25.80 | 26.88 | 25.54 | 26.75 | 4,908,013 | +1.60(+6.36%) |
Dec 02, 2016 | 25.02 | 25.51 | 25.02 | 25.15 | 3,092,434 | +0.11(+0.45%) |
Dec 01, 2016 | 25.07 | 25.66 | 24.69 | 25.04 | 4,180,636 | +0.28(+1.15%) |
Nov 30, 2016 | 24.07 | 24.85 | 23.32 | 24.75 | 5,679,599 | +1.06(+4.47%) |
Nov 29, 2016 | 23.57 | 24.07 | 23.29 | 23.70 | 3,016,992 | -0.17(-0.72%) |
Nov 28, 2016 | 24.25 | 24.47 | 23.81 | 23.87 | 3,595,428 | -0.30(-1.25%) |
Nov 25, 2016 | 24.36 | 24.55 | 24.10 | 24.17 | 1,414,255 | -0.31(-1.27%) |
Nov 23, 2016 | 24.48 | 24.48 | 24.48 | 0 | -0.46(-1.86%) | |
Nov 22, 2016 | 24.82 | 25.26 | 24.56 | 24.94 | 4,451,499 | +0.27(+1.10%) |
Nov 21, 2016 | 23.60 | 24.72 | 23.51 | 24.67 | 5,140,079 | +1.40(+6.03%) |
Nov 18, 2016 | 23.86 | 23.86 | 22.89 | 23.27 | 6,487,284 | -0.48(-2.01%) |
Nov 17, 2016 | 23.78 | 24.28 | 23.21 | 23.74 | 6,275,694 | +0.12(+0.50%) |
Nov 16, 2016 | 22.99 | 23.64 | 22.83 | 23.63 | 4,122,460 | +0.58(+2.51%) |
Nov 15, 2016 | 22.99 | 23.43 | 22.66 | 23.05 | 4,798,912 | +0.14(+0.63%) |
Nov 14, 2016 | 22.19 | 22.92 | 22.12 | 22.90 | 3,629,218 | +0.79(+3.58%) |
Nov 11, 2016 | 22.06 | 22.21 | 21.10 | 22.11 | 3,793,948 | -0.06(-0.27%) |
Nov 10, 2016 | 22.48 | 23.43 | 22.14 | 22.17 | 7,704,306 | -0.14(-0.61%) |
Nov 09, 2016 | 19.63 | 22.76 | 19.63 | 22.31 | 9,999,905 | +2.99(+15.51%) |
Nov 08, 2016 | 19.80 | 19.85 | 19.25 | 19.31 | 3,807,116 | -0.58(-2.91%) |
Nov 07, 2016 | 20.38 | 20.41 | 19.73 | 19.89 | 4,015,168 | -0.25(-1.23%) |
Nov 04, 2016 | 20.23 | 20.48 | 19.80 | 20.14 | 4,908,380 | -0.19(-0.92%) |
Nov 03, 2016 | 21.01 | 21.32 | 19.83 | 20.32 | 6,172,815 | -0.62(-2.96%) |
Nov 02, 2016 | 21.56 | 21.69 | 20.68 | 20.95 | 4,285,542 | -0.71(-3.26%) |
Nov 01, 2016 | 21.83 | 22.54 | 21.37 | 21.65 | 6,812,968 | +0.43(+2.00%) |
Oct 31, 2016 | 20.55 | 21.54 | 20.46 | 21.23 | 5,385,761 | +0.94(+4.66%) |
Oct 28, 2016 | 20.52 | 20.86 | 20.09 | 20.28 | 3,158,652 | -0.32(-1.57%) |
Oct 27, 2016 | 21.41 | 21.46 | 20.58 | 20.61 | 4,094,528 | -0.83(-3.85%) |
Oct 26, 2016 | 20.90 | 21.64 | 20.80 | 21.43 | 3,378,071 | +0.31(+1.49%) |
Oct 25, 2016 | 20.85 | 21.26 | 20.64 | 21.12 | 3,146,370 | +0.25(+1.18%) |
Oct 24, 2016 | 20.89 | 21.23 | 20.70 | 20.87 | 3,293,335 | +0.08(+0.37%) |
Oct 21, 2016 | 19.82 | 21.34 | 19.57 | 20.79 | 6,025,283 | +0.93(+4.67%) |
Oct 20, 2016 | 19.57 | 19.90 | 19.40 | 19.87 | 3,126,709 | +0.22(+1.13%) |
Oct 19, 2016 | 20.03 | 20.21 | 19.54 | 19.64 | 4,427,830 | -0.60(-2.98%) |
Oct 18, 2016 | 20.26 | 20.64 | 20.16 | 20.25 | 2,518,060 | +0.14(+0.72%) |
Oct 17, 2016 | 20.05 | 20.41 | 19.95 | 20.10 | 3,158,467 | +0.05(+0.25%) |
Oct 14, 2016 | 20.26 | 20.37 | 19.75 | 20.05 | 4,101,082 | -0.07(-0.34%) |
Oct 13, 2016 | 20.35 | 20.44 | 19.87 | 20.12 | 4,592,781 | -0.33(-1.62%) |
Oct 12, 2016 | 21.01 | 21.01 | 20.44 | 20.45 | 2,558,058 | -0.58(-2.75%) |
Oct 11, 2016 | 21.45 | 21.54 | 20.90 | 21.03 | 3,416,202 | -0.47(-2.18%) |
Oct 10, 2016 | 21.09 | 21.64 | 21.23 | 21.50 | 2,936,836 | +0.41(+1.94%) |
Oct 07, 2016 | 22.04 | 22.09 | 20.97 | 21.09 | 6,020,330 | -1.07(-4.84%) |
Oct 06, 2016 | 22.27 | 22.43 | 21.85 | 22.16 | 5,177,612 | -0.25(-1.10%) |
Oct 05, 2016 | 21.71 | 22.71 | 21.64 | 22.41 | 6,605,870 | +0.84(+3.91%) |
Oct 04, 2016 | 21.07 | 21.80 | 21.04 | 21.57 | 5,472,684 | +0.63(+3.01%) |