Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.30 | 24.30 | 24.30 | 0 | -0.62(-2.49%) | |
Dec 29, 2016 | 24.59 | 25.31 | 24.32 | 24.92 | 1,811,660 | +0.38(+1.55%) |
Dec 28, 2016 | 25.43 | 25.61 | 24.50 | 24.54 | 1,278,610 | -1.06(-4.14%) |
Dec 27, 2016 | 25.90 | 26.26 | 25.57 | 25.60 | 884,709 | -0.18(-0.70%) |
Dec 23, 2016 | 25.78 | 25.78 | 25.78 | 0 | +0.18(+0.70%) | |
Dec 22, 2016 | 26.00 | 26.40 | 25.41 | 25.60 | 1,049,163 | -0.53(-2.03%) |
Dec 21, 2016 | 27.15 | 27.49 | 26.10 | 26.13 | 1,140,060 | -1.09(-4.00%) |
Dec 20, 2016 | 28.82 | 28.87 | 27.09 | 27.22 | 1,355,134 | -1.42(-4.96%) |
Dec 19, 2016 | 28.41 | 29.39 | 28.31 | 28.64 | 1,110,339 | +0.29(+1.02%) |
Dec 16, 2016 | 28.28 | 29.18 | 28.17 | 28.35 | 2,359,384 | -0.03(-0.11%) |
Dec 15, 2016 | 28.20 | 28.49 | 27.76 | 28.38 | 1,041,105 | +0.27(+0.96%) |
Dec 14, 2016 | 28.70 | 29.28 | 27.87 | 28.11 | 1,215,918 | -0.60(-2.09%) |
Dec 13, 2016 | 28.94 | 29.35 | 28.62 | 28.71 | 1,206,136 | +0.28(+0.98%) |
Dec 12, 2016 | 29.48 | 29.64 | 28.40 | 28.43 | 1,144,399 | -1.40(-4.69%) |
Dec 09, 2016 | 30.60 | 30.96 | 29.72 | 29.83 | 979,206 | -0.52(-1.71%) |
Dec 08, 2016 | 29.97 | 30.43 | 29.31 | 30.35 | 1,442,296 | +0.35(+1.17%) |
Dec 07, 2016 | 29.56 | 30.37 | 29.15 | 30.00 | 1,667,841 | -0.49(-1.61%) |
Dec 06, 2016 | 29.98 | 30.50 | 29.37 | 30.49 | 1,175,912 | +0.54(+1.80%) |
Dec 05, 2016 | 28.54 | 30.05 | 28.24 | 29.95 | 1,408,437 | +1.67(+5.91%) |
Dec 02, 2016 | 27.95 | 29.00 | 27.59 | 28.28 | 1,015,997 | +0.44(+1.58%) |
Dec 01, 2016 | 29.44 | 29.44 | 27.77 | 27.84 | 1,330,886 | -1.34(-4.59%) |
Nov 30, 2016 | 30.41 | 30.45 | 28.97 | 29.18 | 1,299,483 | -1.17(-3.86%) |
Nov 29, 2016 | 30.44 | 30.93 | 30.05 | 30.35 | 841,881 | -0.04(-0.13%) |
Nov 28, 2016 | 31.39 | 31.58 | 29.96 | 30.39 | 1,336,919 | -1.29(-4.07%) |
Nov 25, 2016 | 31.34 | 31.68 | 31.00 | 31.68 | 460,383 | +0.36(+1.15%) |
Nov 23, 2016 | 31.32 | 31.32 | 31.32 | 0 | +0.97(+3.20%) | |
Nov 22, 2016 | 31.34 | 31.38 | 30.26 | 30.35 | 1,079,842 | -0.66(-2.13%) |
Nov 21, 2016 | 30.90 | 31.68 | 29.87 | 31.01 | 1,387,832 | -0.18(-0.58%) |
Nov 18, 2016 | 31.35 | 31.85 | 30.97 | 31.19 | 1,141,018 | -0.23(-0.73%) |
Nov 17, 2016 | 30.68 | 31.42 | 30.15 | 31.42 | 883,118 | +0.92(+3.02%) |
Nov 16, 2016 | 32.45 | 32.90 | 30.48 | 30.50 | 2,900,715 | -2.16(-6.61%) |
Nov 15, 2016 | 32.00 | 32.85 | 31.21 | 32.66 | 1,632,579 | +0.68(+2.13%) |
Nov 14, 2016 | 29.81 | 32.00 | 29.36 | 31.98 | 2,035,145 | +2.28(+7.68%) |
Nov 11, 2016 | 29.26 | 29.80 | 28.70 | 29.70 | 1,606,854 | +0.28(+0.95%) |
Nov 10, 2016 | 28.14 | 29.75 | 27.14 | 29.42 | 1,793,685 | +1.30(+4.62%) |
Nov 09, 2016 | 27.23 | 28.49 | 26.60 | 28.12 | 2,195,418 | +2.33(+9.03%) |
Nov 08, 2016 | 24.99 | 26.31 | 24.83 | 25.79 | 977,369 | +0.42(+1.66%) |
Nov 07, 2016 | 25.67 | 25.69 | 24.76 | 25.37 | 1,211,247 | -0.02(-0.08%) |
Nov 04, 2016 | 24.45 | 25.84 | 24.43 | 25.39 | 1,551,680 | +0.88(+3.59%) |
Nov 03, 2016 | 25.92 | 26.00 | 24.30 | 24.51 | 1,326,143 | -1.09(-4.26%) |
Nov 02, 2016 | 26.19 | 26.41 | 25.47 | 25.60 | 931,716 | -0.84(-3.18%) |
Nov 01, 2016 | 26.02 | 26.53 | 25.71 | 26.44 | 645,838 | +0.34(+1.30%) |
Oct 31, 2016 | 25.98 | 26.22 | 25.76 | 26.10 | 616,546 | +0.16(+0.62%) |
Oct 28, 2016 | 25.92 | 26.54 | 25.52 | 25.94 | 1,160,112 | -0.17(-0.65%) |
Oct 27, 2016 | 26.64 | 27.08 | 26.04 | 26.11 | 709,124 | -0.29(-1.10%) |
Oct 26, 2016 | 26.38 | 27.18 | 26.03 | 26.40 | 696,184 | +0.06(+0.23%) |
Oct 25, 2016 | 26.37 | 27.00 | 26.29 | 26.34 | 571,851 | -0.28(-1.05%) |
Oct 24, 2016 | 26.70 | 27.02 | 26.33 | 26.62 | 565,773 | -0.01(-0.04%) |
Oct 21, 2016 | 26.87 | 27.05 | 26.50 | 26.63 | 1,307,012 | -0.44(-1.63%) |
Oct 20, 2016 | 25.88 | 27.14 | 25.82 | 27.07 | 869,939 | +1.10(+4.24%) |
Oct 19, 2016 | 26.30 | 26.41 | 25.67 | 25.97 | 947,444 | -0.38(-1.44%) |
Oct 18, 2016 | 26.15 | 26.50 | 25.89 | 26.35 | 831,678 | +0.52(+2.01%) |
Oct 17, 2016 | 26.68 | 26.87 | 25.81 | 25.83 | 1,092,518 | -0.85(-3.19%) |
Oct 14, 2016 | 27.36 | 27.72 | 26.42 | 26.68 | 1,346,810 | -0.61(-2.24%) |
Oct 13, 2016 | 27.00 | 28.11 | 26.87 | 27.29 | 1,048,654 | -0.27(-0.98%) |
Oct 12, 2016 | 29.23 | 29.56 | 27.44 | 27.56 | 1,270,303 | -1.81(-6.16%) |
Oct 11, 2016 | 30.29 | 30.59 | 29.19 | 29.37 | 1,197,253 | -1.12(-3.67%) |
Oct 10, 2016 | 29.86 | 30.78 | 29.46 | 30.49 | 1,421,269 | +0.80(+2.69%) |
Oct 07, 2016 | 28.47 | 29.75 | 28.23 | 29.69 | 1,387,993 | +1.16(+4.07%) |
Oct 06, 2016 | 28.76 | 29.06 | 28.42 | 28.53 | 784,900 | -0.38(-1.31%) |
Oct 05, 2016 | 28.82 | 29.59 | 28.72 | 28.91 | 1,017,500 | +0.13(+0.45%) |
Oct 04, 2016 | 29.00 | 29.25 | 28.17 | 28.78 | 1,262,571 | -0.26(-0.90%) |