Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.41 | 28.41 | 28.41 | 0 | +0.09(+0.32%) | |
Dec 29, 2016 | 28.53 | 28.64 | 28.20 | 28.32 | 625,179 | -0.08(-0.28%) |
Dec 28, 2016 | 28.72 | 28.91 | 28.40 | 28.40 | 715,164 | -0.20(-0.70%) |
Dec 27, 2016 | 28.79 | 28.94 | 28.56 | 28.60 | 648,028 | -0.06(-0.21%) |
Dec 23, 2016 | 28.66 | 28.66 | 28.66 | 0 | +0.21(+0.74%) | |
Dec 22, 2016 | 28.16 | 28.61 | 28.01 | 28.45 | 560,628 | +0.39(+1.39%) |
Dec 21, 2016 | 27.63 | 28.11 | 27.61 | 28.06 | 409,679 | +0.35(+1.26%) |
Dec 20, 2016 | 27.66 | 27.78 | 27.50 | 27.71 | 464,623 | +0.22(+0.80%) |
Dec 19, 2016 | 27.49 | 27.63 | 27.38 | 27.49 | 282,721 | +0.04(+0.15%) |
Dec 16, 2016 | 27.04 | 27.55 | 27.04 | 27.45 | 1,549,977 | +0.26(+0.96%) |
Dec 15, 2016 | 26.94 | 27.25 | 26.67 | 27.19 | 613,400 | +0.24(+0.89%) |
Dec 14, 2016 | 27.18 | 27.35 | 26.84 | 26.95 | 378,351 | -0.42(-1.53%) |
Dec 13, 2016 | 27.12 | 27.55 | 27.08 | 27.37 | 420,705 | +0.26(+0.96%) |
Dec 12, 2016 | 27.75 | 27.75 | 27.11 | 27.11 | 580,906 | -0.07(-0.26%) |
Dec 09, 2016 | 27.31 | 27.34 | 27.06 | 27.18 | 635,304 | +0.03(+0.11%) |
Dec 08, 2016 | 26.98 | 27.18 | 26.86 | 27.15 | 431,686 | +0.22(+0.82%) |
Dec 07, 2016 | 26.68 | 26.99 | 26.66 | 26.93 | 322,696 | +0.14(+0.52%) |
Dec 06, 2016 | 26.65 | 26.93 | 26.60 | 26.79 | 603,366 | -0.06(-0.22%) |
Dec 05, 2016 | 27.04 | 27.06 | 26.72 | 26.85 | 322,302 | -0.07(-0.26%) |
Dec 02, 2016 | 26.85 | 27.16 | 26.71 | 26.92 | 337,045 | +0.13(+0.49%) |
Dec 01, 2016 | 28.00 | 28.07 | 26.74 | 26.79 | 788,340 | -0.53(-1.94%) |
Nov 30, 2016 | 27.05 | 27.66 | 26.62 | 27.32 | 2,223,500 | +0.90(+3.41%) |
Nov 29, 2016 | 26.26 | 26.43 | 26.01 | 26.42 | 341,957 | -0.18(-0.68%) |
Nov 28, 2016 | 27.30 | 27.48 | 26.59 | 26.60 | 285,884 | -0.63(-2.31%) |
Nov 25, 2016 | 27.36 | 27.73 | 27.12 | 27.23 | 93,226 | -0.20(-0.73%) |
Nov 23, 2016 | 27.43 | 27.43 | 27.43 | 0 | +0.07(+0.26%) | |
Nov 22, 2016 | 27.57 | 27.92 | 27.11 | 27.36 | 431,625 | -0.10(-0.36%) |
Nov 21, 2016 | 27.54 | 27.83 | 27.14 | 27.46 | 260,162 | +0.20(+0.73%) |
Nov 18, 2016 | 27.29 | 27.30 | 26.98 | 27.26 | 813,603 | +0.20(+0.74%) |
Nov 17, 2016 | 27.26 | 27.34 | 26.94 | 27.06 | 299,756 | +0.16(+0.59%) |
Nov 16, 2016 | 27.36 | 27.36 | 26.82 | 26.90 | 213,691 | -0.39(-1.43%) |
Nov 15, 2016 | 27.31 | 27.78 | 27.01 | 27.29 | 715,612 | +0.28(+1.04%) |
Nov 14, 2016 | 26.42 | 27.03 | 26.42 | 27.01 | 218,654 | +0.41(+1.54%) |
Nov 11, 2016 | 26.70 | 26.73 | 26.35 | 26.60 | 188,897 | -0.39(-1.44%) |
Nov 10, 2016 | 26.80 | 27.19 | 26.29 | 26.99 | 534,329 | +0.37(+1.39%) |
Nov 09, 2016 | 25.91 | 26.84 | 25.91 | 26.62 | 401,467 | +0.69(+2.66%) |
Nov 08, 2016 | 25.81 | 26.17 | 25.75 | 25.93 | 245,252 | +0.03(+0.12%) |
Nov 07, 2016 | 25.84 | 26.09 | 25.77 | 25.90 | 246,308 | +0.22(+0.86%) |
Nov 04, 2016 | 25.76 | 25.84 | 25.61 | 25.68 | 271,964 | -0.28(-1.08%) |
Nov 03, 2016 | 26.29 | 26.50 | 25.85 | 25.96 | 215,196 | -0.17(-0.65%) |
Nov 02, 2016 | 26.21 | 27.19 | 25.62 | 26.13 | 245,315 | -0.24(-0.91%) |
Nov 01, 2016 | 26.84 | 27.18 | 26.33 | 26.37 | 214,322 | -0.35(-1.31%) |
Oct 31, 2016 | 26.90 | 26.97 | 26.58 | 26.72 | 173,968 | -0.34(-1.26%) |
Oct 28, 2016 | 27.29 | 27.38 | 26.93 | 27.06 | 254,805 | -0.29(-1.06%) |
Oct 27, 2016 | 27.42 | 27.62 | 27.21 | 27.35 | 199,576 | +0.07(+0.26%) |
Oct 26, 2016 | 27.02 | 27.36 | 26.96 | 27.28 | 216,751 | -0.04(-0.15%) |
Oct 25, 2016 | 27.79 | 27.79 | 27.30 | 27.32 | 95,181 | -0.41(-1.48%) |
Oct 24, 2016 | 27.74 | 27.97 | 27.52 | 27.73 | 185,483 | -0.31(-1.11%) |
Oct 21, 2016 | 27.84 | 28.07 | 27.60 | 28.04 | 299,053 | +0.18(+0.65%) |
Oct 20, 2016 | 27.79 | 27.86 | 27.56 | 27.86 | 384,372 | +0.00(+0.00%) |
Oct 19, 2016 | 27.77 | 27.97 | 27.47 | 27.86 | 164,349 | +0.29(+1.05%) |
Oct 18, 2016 | 27.54 | 27.65 | 27.41 | 27.57 | 180,613 | +0.19(+0.69%) |
Oct 17, 2016 | 27.39 | 27.40 | 27.25 | 27.38 | 412,959 | +0.03(+0.11%) |
Oct 14, 2016 | 27.40 | 27.58 | 27.09 | 27.35 | 169,186 | -0.05(-0.18%) |
Oct 13, 2016 | 27.14 | 27.53 | 27.09 | 27.40 | 147,382 | +0.02(+0.07%) |
Oct 12, 2016 | 27.23 | 27.55 | 27.23 | 27.38 | 170,618 | -0.10(-0.36%) |
Oct 11, 2016 | 27.50 | 27.54 | 27.22 | 27.48 | 206,765 | -0.67(-2.38%) |
Oct 10, 2016 | 27.77 | 28.17 | 27.77 | 28.15 | 135,907 | +0.47(+1.70%) |
Oct 07, 2016 | 27.73 | 27.86 | 27.53 | 27.68 | 658,163 | +0.06(+0.22%) |
Oct 06, 2016 | 27.86 | 27.99 | 27.47 | 27.62 | 188,012 | -0.23(-0.83%) |
Oct 05, 2016 | 27.77 | 28.02 | 27.72 | 27.85 | 266,914 | +0.22(+0.80%) |
Oct 04, 2016 | 27.96 | 28.13 | 27.53 | 27.63 | 262,374 | -0.43(-1.53%) |