Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.63 | 27.63 | 27.63 | 0 | -0.97(-3.40%) | |
Dec 29, 2016 | 26.98 | 28.64 | 26.89 | 28.61 | 14,908,482 | +2.02(+7.60%) |
Dec 28, 2016 | 26.45 | 26.66 | 26.18 | 26.59 | 7,598,406 | +0.15(+0.58%) |
Dec 27, 2016 | 26.61 | 26.96 | 26.09 | 26.43 | 6,809,358 | +0.11(+0.40%) |
Dec 23, 2016 | 26.33 | 26.33 | 26.33 | 0 | +0.83(+3.24%) | |
Dec 22, 2016 | 25.47 | 25.86 | 25.36 | 25.50 | 5,548,156 | -0.09(-0.35%) |
Dec 21, 2016 | 25.86 | 25.92 | 25.34 | 25.59 | 6,541,843 | -0.09(-0.35%) |
Dec 20, 2016 | 25.28 | 25.76 | 25.02 | 25.68 | 7,126,160 | -0.10(-0.38%) |
Dec 19, 2016 | 25.72 | 26.02 | 25.39 | 25.78 | 8,618,476 | +0.10(+0.38%) |
Dec 16, 2016 | 25.36 | 25.79 | 25.09 | 25.68 | 20,650,484 | +0.61(+2.43%) |
Dec 15, 2016 | 25.00 | 25.44 | 24.66 | 25.07 | 14,319,312 | -0.62(-2.43%) |
Dec 14, 2016 | 27.64 | 27.92 | 25.67 | 25.69 | 14,802,126 | -1.78(-6.47%) |
Dec 13, 2016 | 26.42 | 27.53 | 26.33 | 27.47 | 10,294,759 | +1.03(+3.90%) |
Dec 12, 2016 | 26.82 | 26.85 | 26.33 | 26.44 | 8,940,707 | -0.15(-0.58%) |
Dec 09, 2016 | 27.26 | 27.30 | 26.43 | 26.59 | 11,338,645 | -0.88(-3.19%) |
Dec 08, 2016 | 27.36 | 27.62 | 27.15 | 27.47 | 7,430,319 | +0.20(+0.74%) |
Dec 07, 2016 | 27.13 | 27.59 | 26.97 | 27.27 | 10,654,163 | +0.49(+1.82%) |
Dec 06, 2016 | 27.09 | 27.46 | 26.68 | 26.78 | 8,986,517 | -0.33(-1.23%) |
Dec 05, 2016 | 26.49 | 27.51 | 26.44 | 27.11 | 11,480,298 | -0.08(-0.30%) |
Dec 02, 2016 | 26.36 | 27.26 | 26.04 | 27.19 | 10,753,698 | +1.06(+4.06%) |
Dec 01, 2016 | 26.00 | 26.60 | 25.53 | 26.13 | 16,786,528 | -0.14(-0.52%) |
Nov 30, 2016 | 26.72 | 26.89 | 25.76 | 26.27 | 15,809,430 | -0.90(-3.31%) |
Nov 29, 2016 | 26.52 | 27.40 | 26.36 | 27.17 | 9,721,562 | +0.08(+0.30%) |
Nov 28, 2016 | 26.12 | 27.13 | 25.96 | 27.09 | 10,989,497 | +1.24(+4.79%) |
Nov 25, 2016 | 25.69 | 26.04 | 25.56 | 25.85 | 4,347,427 | +0.34(+1.33%) |
Nov 23, 2016 | 25.51 | 25.51 | 25.51 | 0 | -1.38(-5.12%) | |
Nov 22, 2016 | 27.02 | 27.04 | 26.01 | 26.89 | 9,737,810 | +0.11(+0.39%) |
Nov 21, 2016 | 26.81 | 27.06 | 26.52 | 26.78 | 6,922,925 | +0.31(+1.16%) |
Nov 18, 2016 | 26.33 | 27.00 | 26.12 | 26.47 | 10,568,901 | -0.01(-0.03%) |
Nov 17, 2016 | 27.45 | 27.75 | 26.05 | 26.48 | 9,889,630 | -0.86(-3.14%) |
Nov 16, 2016 | 27.39 | 27.45 | 26.77 | 27.34 | 7,984,120 | -0.12(-0.44%) |
Nov 15, 2016 | 26.21 | 27.56 | 26.12 | 27.46 | 12,036,343 | +1.06(+4.02%) |
Nov 14, 2016 | 25.30 | 26.53 | 24.45 | 26.40 | 16,862,398 | +0.82(+3.20%) |
Nov 11, 2016 | 27.84 | 27.99 | 25.40 | 25.58 | 18,971,844 | -2.50(-8.91%) |
Nov 10, 2016 | 29.87 | 29.88 | 27.85 | 28.09 | 13,636,603 | -1.91(-6.37%) |
Nov 09, 2016 | 30.98 | 31.10 | 29.35 | 30.00 | 14,694,674 | +0.79(+2.72%) |
Nov 08, 2016 | 29.62 | 30.00 | 28.86 | 29.20 | 8,650,399 | -0.35(-1.18%) |
Nov 07, 2016 | 29.82 | 29.82 | 29.00 | 29.55 | 9,927,171 | -1.06(-3.47%) |
Nov 04, 2016 | 30.46 | 30.74 | 30.12 | 30.61 | 7,058,723 | +0.04(+0.13%) |
Nov 03, 2016 | 30.27 | 30.69 | 29.97 | 30.57 | 5,685,385 | +0.46(+1.53%) |
Nov 02, 2016 | 31.23 | 31.48 | 29.92 | 30.11 | 10,654,461 | -0.62(-2.03%) |
Nov 01, 2016 | 30.53 | 31.15 | 30.15 | 30.73 | 13,238,484 | +0.74(+2.46%) |
Oct 31, 2016 | 28.82 | 30.04 | 28.55 | 30.00 | 9,918,910 | +1.34(+4.69%) |
Oct 28, 2016 | 28.26 | 29.09 | 28.00 | 28.65 | 7,711,287 | +0.48(+1.70%) |
Oct 27, 2016 | 29.20 | 29.46 | 27.66 | 28.17 | 10,242,475 | -1.13(-3.84%) |
Oct 26, 2016 | 29.53 | 29.70 | 28.96 | 29.30 | 5,688,862 | -0.33(-1.12%) |
Oct 25, 2016 | 29.13 | 29.93 | 28.98 | 29.63 | 7,638,151 | +0.61(+2.09%) |
Oct 24, 2016 | 29.62 | 29.70 | 28.80 | 29.02 | 6,411,090 | -0.41(-1.40%) |
Oct 21, 2016 | 29.80 | 29.96 | 29.15 | 29.44 | 5,944,329 | -0.53(-1.78%) |
Oct 20, 2016 | 29.94 | 30.09 | 29.44 | 29.97 | 6,562,932 | +0.02(+0.08%) |
Oct 19, 2016 | 29.87 | 30.09 | 29.11 | 29.95 | 8,694,874 | +0.66(+2.24%) |
Oct 18, 2016 | 28.83 | 29.39 | 28.55 | 29.29 | 7,442,905 | +0.92(+3.25%) |
Oct 17, 2016 | 28.06 | 28.61 | 28.01 | 28.37 | 6,158,654 | +0.65(+2.34%) |
Oct 14, 2016 | 27.82 | 28.36 | 27.71 | 27.72 | 6,020,058 | -0.47(-1.67%) |
Oct 13, 2016 | 28.26 | 28.87 | 27.78 | 28.19 | 7,313,249 | +0.23(+0.84%) |
Oct 12, 2016 | 27.48 | 28.17 | 27.30 | 27.96 | 7,325,165 | +0.54(+1.98%) |
Oct 11, 2016 | 27.47 | 27.89 | 26.96 | 27.41 | 9,748,548 | -0.17(-0.62%) |
Oct 10, 2016 | 27.69 | 27.99 | 27.36 | 27.58 | 5,390,922 | +0.07(+0.26%) |
Oct 07, 2016 | 28.17 | 28.22 | 27.19 | 27.51 | 10,252,674 | -0.06(-0.23%) |
Oct 06, 2016 | 27.23 | 27.76 | 27.11 | 27.57 | 12,944,108 | -0.44(-1.56%) |
Oct 05, 2016 | 28.06 | 28.43 | 27.54 | 28.01 | 10,891,588 | +0.28(+0.99%) |
Oct 04, 2016 | 29.70 | 29.86 | 27.53 | 27.74 | 16,063,311 | -3.12(-10.11%) |