Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.96 | 26.96 | 26.96 | 0 | +0.07(+0.24%) | |
Dec 29, 2016 | 26.71 | 26.94 | 26.60 | 26.90 | 879,105 | +0.12(+0.44%) |
Dec 28, 2016 | 27.16 | 27.16 | 26.74 | 26.78 | 1,631,208 | -0.37(-1.38%) |
Dec 27, 2016 | 27.34 | 27.49 | 27.13 | 27.15 | 558,977 | -0.19(-0.70%) |
Dec 23, 2016 | 27.34 | 27.34 | 27.34 | 0 | +0.14(+0.51%) | |
Dec 22, 2016 | 27.62 | 27.63 | 27.00 | 27.21 | 821,687 | -0.40(-1.45%) |
Dec 21, 2016 | 27.49 | 27.68 | 27.45 | 27.61 | 1,233,126 | -0.07(-0.26%) |
Dec 20, 2016 | 27.12 | 27.76 | 27.12 | 27.68 | 1,086,833 | +0.56(+2.06%) |
Dec 19, 2016 | 27.00 | 27.25 | 26.83 | 27.12 | 891,966 | +0.06(+0.22%) |
Dec 16, 2016 | 27.09 | 27.42 | 26.81 | 27.06 | 1,250,333 | -0.03(-0.10%) |
Dec 15, 2016 | 27.02 | 27.18 | 26.76 | 27.09 | 1,689,876 | +0.16(+0.58%) |
Dec 14, 2016 | 27.44 | 27.87 | 26.82 | 26.93 | 2,275,112 | -0.89(-3.21%) |
Dec 13, 2016 | 27.45 | 28.15 | 26.90 | 27.82 | 2,234,259 | +0.01(+0.02%) |
Dec 12, 2016 | 28.22 | 28.28 | 27.69 | 27.82 | 1,043,947 | -0.41(-1.44%) |
Dec 09, 2016 | 28.73 | 28.80 | 28.22 | 28.22 | 1,047,628 | -0.60(-2.07%) |
Dec 08, 2016 | 28.56 | 28.92 | 28.30 | 28.82 | 1,443,186 | +0.22(+0.78%) |
Dec 07, 2016 | 28.61 | 28.77 | 28.26 | 28.60 | 1,381,483 | -0.11(-0.39%) |
Dec 06, 2016 | 28.22 | 28.78 | 27.77 | 28.71 | 2,519,977 | +0.73(+2.60%) |
Dec 05, 2016 | 27.29 | 28.04 | 27.14 | 27.98 | 2,431,027 | +0.77(+2.82%) |
Dec 02, 2016 | 26.77 | 27.30 | 26.66 | 27.21 | 3,128,511 | +0.30(+1.10%) |
Dec 01, 2016 | 25.96 | 26.99 | 25.67 | 26.92 | 4,972,288 | +1.42(+5.59%) |
Nov 30, 2016 | 25.76 | 25.87 | 25.38 | 25.49 | 1,694,228 | +0.07(+0.28%) |
Nov 29, 2016 | 25.50 | 25.62 | 25.24 | 25.42 | 1,233,834 | -0.08(-0.31%) |
Nov 28, 2016 | 26.06 | 26.21 | 25.26 | 25.50 | 1,567,884 | -0.79(-3.00%) |
Nov 25, 2016 | 26.34 | 26.37 | 26.19 | 26.29 | 275,595 | +0.01(+0.03%) |
Nov 23, 2016 | 26.28 | 26.28 | 26.28 | 0 | -0.29(-1.09%) | |
Nov 22, 2016 | 26.36 | 26.65 | 26.27 | 26.57 | 1,506,952 | +0.30(+1.12%) |
Nov 21, 2016 | 26.39 | 26.48 | 25.96 | 26.27 | 3,538,475 | +0.11(+0.40%) |
Nov 18, 2016 | 26.23 | 26.50 | 26.16 | 26.17 | 1,246,934 | -0.12(-0.45%) |
Nov 17, 2016 | 26.09 | 26.47 | 25.99 | 26.29 | 680,950 | +0.22(+0.83%) |
Nov 16, 2016 | 25.94 | 26.19 | 25.73 | 26.07 | 893,272 | -0.16(-0.60%) |
Nov 15, 2016 | 25.76 | 26.25 | 25.31 | 26.23 | 1,703,439 | +0.28(+1.09%) |
Nov 14, 2016 | 25.24 | 25.99 | 25.24 | 25.95 | 1,860,481 | +0.85(+3.40%) |
Nov 11, 2016 | 25.06 | 25.19 | 24.52 | 25.09 | 2,584,043 | -0.03(-0.13%) |
Nov 10, 2016 | 25.85 | 26.50 | 25.05 | 25.13 | 4,202,758 | -0.31(-1.21%) |
Nov 09, 2016 | 25.13 | 25.79 | 24.90 | 25.43 | 2,625,254 | +0.24(+0.96%) |
Nov 08, 2016 | 25.06 | 25.28 | 24.82 | 25.19 | 993,849 | -0.06(-0.23%) |
Nov 07, 2016 | 25.52 | 25.70 | 25.12 | 25.25 | 1,130,380 | +0.33(+1.32%) |
Nov 04, 2016 | 24.88 | 25.05 | 24.54 | 24.92 | 1,344,030 | -0.03(-0.13%) |
Nov 03, 2016 | 24.42 | 25.00 | 24.38 | 24.95 | 1,812,225 | +0.73(+3.01%) |
Nov 02, 2016 | 23.97 | 24.45 | 23.89 | 24.23 | 1,944,425 | +0.26(+1.08%) |
Nov 01, 2016 | 23.90 | 24.36 | 23.77 | 23.97 | 2,227,050 | +0.29(+1.21%) |
Oct 31, 2016 | 24.34 | 24.34 | 23.64 | 23.68 | 1,544,201 | -0.38(-1.57%) |
Oct 28, 2016 | 24.45 | 24.66 | 23.82 | 24.06 | 1,204,281 | -0.11(-0.46%) |
Oct 27, 2016 | 24.38 | 24.82 | 24.01 | 24.17 | 3,024,831 | +0.29(+1.22%) |
Oct 26, 2016 | 23.42 | 23.88 | 23.30 | 23.88 | 1,123,154 | +0.45(+1.91%) |
Oct 25, 2016 | 23.26 | 23.46 | 23.06 | 23.43 | 1,591,252 | +0.13(+0.56%) |
Oct 24, 2016 | 23.67 | 23.92 | 23.25 | 23.30 | 935,258 | -0.10(-0.44%) |
Oct 21, 2016 | 22.97 | 23.43 | 22.85 | 23.40 | 727,223 | +0.38(+1.64%) |
Oct 20, 2016 | 23.02 | 23.38 | 22.96 | 23.02 | 810,231 | -0.10(-0.42%) |
Oct 19, 2016 | 22.73 | 23.15 | 22.62 | 23.12 | 758,500 | +0.55(+2.45%) |
Oct 18, 2016 | 22.63 | 22.64 | 22.31 | 22.57 | 580,638 | +0.37(+1.67%) |
Oct 17, 2016 | 22.37 | 22.45 | 22.17 | 22.20 | 450,856 | -0.12(-0.55%) |
Oct 14, 2016 | 22.56 | 22.70 | 22.31 | 22.32 | 442,978 | +0.02(+0.09%) |
Oct 13, 2016 | 22.12 | 22.41 | 21.75 | 22.30 | 1,640,695 | -0.08(-0.35%) |
Oct 12, 2016 | 22.53 | 22.78 | 22.38 | 22.38 | 994,378 | -0.29(-1.29%) |
Oct 11, 2016 | 23.04 | 23.20 | 22.46 | 22.67 | 1,022,803 | -0.35(-1.52%) |
Oct 10, 2016 | 23.19 | 23.46 | 23.02 | 23.02 | 1,061,338 | -0.14(-0.62%) |
Oct 07, 2016 | 23.37 | 23.37 | 22.99 | 23.17 | 416,558 | -0.14(-0.61%) |
Oct 06, 2016 | 23.35 | 23.44 | 22.98 | 23.31 | 692,687 | -0.06(-0.25%) |
Oct 05, 2016 | 23.44 | 23.73 | 23.34 | 23.37 | 1,494,227 | +0.02(+0.08%) |
Oct 04, 2016 | 23.19 | 23.54 | 23.02 | 23.35 | 1,168,243 | +0.29(+1.24%) |