Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.29 | 27.29 | 27.29 | 0 | -0.20(-0.74%) | |
Dec 29, 2016 | 27.49 | 27.84 | 27.22 | 27.50 | 778,375 | +0.08(+0.29%) |
Dec 28, 2016 | 28.13 | 28.15 | 27.29 | 27.42 | 1,210,013 | -0.63(-2.24%) |
Dec 27, 2016 | 27.85 | 28.28 | 27.85 | 28.04 | 796,593 | +0.24(+0.87%) |
Dec 23, 2016 | 27.80 | 27.80 | 27.80 | 0 | +0.28(+1.01%) | |
Dec 22, 2016 | 28.04 | 28.08 | 27.32 | 27.52 | 554,252 | -0.46(-1.63%) |
Dec 21, 2016 | 28.31 | 28.42 | 27.98 | 27.98 | 627,920 | -0.34(-1.19%) |
Dec 20, 2016 | 28.07 | 28.43 | 28.00 | 28.32 | 773,675 | +0.44(+1.57%) |
Dec 19, 2016 | 27.60 | 28.02 | 27.53 | 27.88 | 787,911 | +0.35(+1.28%) |
Dec 16, 2016 | 27.69 | 28.18 | 27.42 | 27.53 | 1,401,434 | -0.11(-0.39%) |
Dec 15, 2016 | 27.30 | 28.02 | 27.15 | 27.63 | 1,683,763 | +0.41(+1.49%) |
Dec 14, 2016 | 27.73 | 28.08 | 27.09 | 27.23 | 978,081 | -0.67(-2.41%) |
Dec 13, 2016 | 28.18 | 28.40 | 27.66 | 27.90 | 1,149,293 | -0.01(-0.05%) |
Dec 12, 2016 | 28.35 | 28.60 | 27.79 | 27.92 | 829,964 | -0.58(-2.05%) |
Dec 09, 2016 | 28.56 | 28.72 | 28.29 | 28.50 | 1,200,319 | +0.08(+0.28%) |
Dec 08, 2016 | 27.69 | 28.46 | 27.50 | 28.42 | 1,851,263 | +0.90(+3.28%) |
Dec 07, 2016 | 27.01 | 27.65 | 26.86 | 27.52 | 874,858 | +0.48(+1.78%) |
Dec 06, 2016 | 26.57 | 27.12 | 26.28 | 27.04 | 1,124,513 | +0.56(+2.12%) |
Dec 05, 2016 | 25.98 | 26.51 | 25.97 | 26.47 | 1,079,521 | +0.93(+3.65%) |
Dec 02, 2016 | 25.56 | 25.78 | 25.42 | 25.54 | 744,926 | -0.03(-0.12%) |
Dec 01, 2016 | 26.09 | 26.21 | 25.34 | 25.57 | 1,852,555 | -0.29(-1.13%) |
Nov 30, 2016 | 26.37 | 26.43 | 25.80 | 25.86 | 900,181 | -0.26(-0.99%) |
Nov 29, 2016 | 26.19 | 26.42 | 26.05 | 26.12 | 725,269 | -0.03(-0.13%) |
Nov 28, 2016 | 26.80 | 26.80 | 26.07 | 26.16 | 1,039,136 | -0.67(-2.50%) |
Nov 25, 2016 | 26.71 | 26.83 | 26.64 | 26.83 | 293,572 | +0.17(+0.64%) |
Nov 23, 2016 | 26.66 | 26.66 | 26.66 | 0 | +0.33(+1.24%) | |
Nov 22, 2016 | 26.08 | 26.36 | 25.90 | 26.33 | 420,577 | +0.47(+1.82%) |
Nov 21, 2016 | 25.75 | 25.99 | 25.47 | 25.86 | 595,006 | +0.25(+0.98%) |
Nov 18, 2016 | 25.52 | 25.66 | 25.38 | 25.61 | 751,880 | +0.25(+0.99%) |
Nov 17, 2016 | 25.21 | 25.56 | 25.17 | 25.36 | 1,040,792 | +0.28(+1.11%) |
Nov 16, 2016 | 24.94 | 25.23 | 24.88 | 25.08 | 594,896 | +0.04(+0.15%) |
Nov 15, 2016 | 24.80 | 25.19 | 24.60 | 25.04 | 443,639 | +0.12(+0.48%) |
Nov 14, 2016 | 24.82 | 25.33 | 24.64 | 24.92 | 1,636,739 | +0.68(+2.78%) |
Nov 11, 2016 | 23.36 | 24.36 | 23.20 | 24.25 | 2,074,377 | +1.09(+4.72%) |
Nov 10, 2016 | 23.09 | 23.48 | 22.49 | 23.15 | 1,763,003 | +0.71(+3.18%) |
Nov 09, 2016 | 20.84 | 22.55 | 20.83 | 22.44 | 1,899,260 | +1.31(+6.21%) |
Nov 08, 2016 | 20.94 | 21.35 | 20.75 | 21.13 | 1,106,823 | +0.12(+0.56%) |
Nov 07, 2016 | 20.83 | 21.12 | 20.74 | 21.01 | 1,295,868 | +0.94(+4.68%) |
Nov 04, 2016 | 19.92 | 20.45 | 19.84 | 20.07 | 566,833 | +0.26(+1.30%) |
Nov 03, 2016 | 20.13 | 20.23 | 19.78 | 19.81 | 449,297 | -0.21(-1.03%) |
Nov 02, 2016 | 20.41 | 20.50 | 19.95 | 20.02 | 787,412 | -0.49(-2.41%) |
Nov 01, 2016 | 21.09 | 21.09 | 20.26 | 20.51 | 802,772 | -0.51(-2.43%) |
Oct 31, 2016 | 20.93 | 21.09 | 20.80 | 21.03 | 332,693 | +0.15(+0.71%) |
Oct 28, 2016 | 20.98 | 21.23 | 20.78 | 20.88 | 1,217,323 | -0.21(-1.00%) |
Oct 27, 2016 | 21.61 | 21.61 | 20.92 | 21.09 | 525,296 | -0.41(-1.92%) |
Oct 26, 2016 | 21.64 | 21.95 | 21.42 | 21.50 | 640,415 | -0.44(-1.99%) |
Oct 25, 2016 | 22.26 | 22.31 | 21.83 | 21.94 | 588,608 | -0.35(-1.57%) |
Oct 24, 2016 | 22.33 | 22.54 | 22.13 | 22.29 | 631,871 | +0.32(+1.45%) |
Oct 21, 2016 | 21.70 | 22.09 | 21.65 | 21.97 | 499,813 | -0.04(-0.18%) |
Oct 20, 2016 | 22.01 | 22.17 | 21.77 | 22.01 | 634,590 | -0.12(-0.52%) |
Oct 19, 2016 | 22.02 | 22.31 | 21.79 | 22.12 | 666,201 | +0.18(+0.82%) |
Oct 18, 2016 | 22.16 | 22.18 | 21.86 | 21.94 | 460,557 | +0.22(+1.02%) |
Oct 17, 2016 | 21.82 | 21.91 | 21.68 | 21.72 | 445,802 | -0.06(-0.29%) |
Oct 14, 2016 | 22.09 | 22.27 | 21.77 | 21.78 | 937,361 | -0.14(-0.66%) |
Oct 13, 2016 | 21.97 | 22.09 | 21.66 | 21.93 | 747,076 | -0.39(-1.76%) |
Oct 12, 2016 | 22.37 | 22.56 | 22.19 | 22.32 | 670,301 | -0.03(-0.14%) |
Oct 11, 2016 | 23.10 | 23.11 | 22.10 | 22.35 | 909,343 | -0.85(-3.67%) |
Oct 10, 2016 | 22.92 | 23.36 | 22.92 | 23.20 | 544,903 | +0.55(+2.42%) |
Oct 07, 2016 | 23.10 | 23.21 | 22.44 | 22.65 | 630,150 | -0.38(-1.65%) |
Oct 06, 2016 | 23.00 | 23.09 | 22.69 | 23.03 | 626,053 | -0.05(-0.22%) |
Oct 05, 2016 | 22.96 | 23.33 | 22.96 | 23.09 | 284,950 | +0.28(+1.24%) |
Oct 04, 2016 | 23.12 | 23.21 | 22.61 | 22.80 | 639,868 | -0.23(-1.01%) |