Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.84 | 28.84 | 28.84 | 0 | +0.05(+0.17%) | |
Dec 29, 2016 | 28.47 | 29.76 | 28.40 | 28.79 | 1,659,074 | +0.27(+0.95%) |
Dec 28, 2016 | 28.88 | 29.29 | 28.42 | 28.52 | 1,321,818 | -0.43(-1.49%) |
Dec 27, 2016 | 30.41 | 30.98 | 28.89 | 28.95 | 2,859,878 | -0.80(-2.69%) |
Dec 23, 2016 | 29.75 | 29.75 | 29.75 | 0 | +2.08(+7.52%) | |
Dec 22, 2016 | 27.44 | 28.40 | 27.09 | 27.67 | 2,036,822 | +0.21(+0.76%) |
Dec 21, 2016 | 28.46 | 28.95 | 27.42 | 27.46 | 3,969,852 | -1.11(-3.89%) |
Dec 20, 2016 | 29.26 | 30.14 | 27.26 | 28.57 | 18,513,716 | +3.14(+12.35%) |
Dec 19, 2016 | 26.15 | 26.46 | 25.30 | 25.43 | 1,144,990 | -0.55(-2.12%) |
Dec 16, 2016 | 25.72 | 26.51 | 25.65 | 25.98 | 2,090,091 | -0.03(-0.12%) |
Dec 15, 2016 | 24.96 | 26.07 | 24.82 | 26.01 | 1,897,636 | +1.07(+4.29%) |
Dec 14, 2016 | 24.79 | 25.23 | 24.31 | 24.94 | 1,620,197 | +0.07(+0.28%) |
Dec 13, 2016 | 25.30 | 25.64 | 24.71 | 24.87 | 1,519,790 | -0.41(-1.62%) |
Dec 12, 2016 | 26.60 | 26.80 | 25.05 | 25.28 | 2,066,206 | -1.48(-5.53%) |
Dec 09, 2016 | 27.22 | 27.84 | 26.61 | 26.76 | 1,410,533 | -0.48(-1.76%) |
Dec 08, 2016 | 26.88 | 27.47 | 26.47 | 27.24 | 1,439,531 | +0.16(+0.59%) |
Dec 07, 2016 | 27.61 | 27.85 | 26.27 | 27.08 | 1,994,456 | -1.17(-4.14%) |
Dec 06, 2016 | 27.77 | 28.34 | 27.17 | 28.25 | 1,087,645 | +0.46(+1.66%) |
Dec 05, 2016 | 27.68 | 28.78 | 27.33 | 27.79 | 1,924,273 | +0.64(+2.36%) |
Dec 02, 2016 | 26.63 | 27.66 | 26.08 | 27.15 | 1,508,255 | +0.67(+2.53%) |
Dec 01, 2016 | 27.09 | 27.48 | 26.46 | 26.48 | 1,905,499 | -0.51(-1.89%) |
Nov 30, 2016 | 27.74 | 28.27 | 26.97 | 26.99 | 1,506,626 | -0.66(-2.39%) |
Nov 29, 2016 | 27.41 | 28.13 | 27.03 | 27.65 | 1,165,473 | +0.32(+1.17%) |
Nov 28, 2016 | 27.92 | 28.00 | 27.20 | 27.33 | 1,235,309 | -0.71(-2.53%) |
Nov 25, 2016 | 28.31 | 28.40 | 27.14 | 28.04 | 777,826 | -0.18(-0.64%) |
Nov 23, 2016 | 28.22 | 28.22 | 28.22 | 0 | +1.50(+5.61%) | |
Nov 22, 2016 | 28.75 | 28.83 | 26.57 | 26.72 | 2,474,795 | -1.91(-6.67%) |
Nov 21, 2016 | 29.60 | 29.81 | 28.15 | 28.63 | 2,095,218 | -0.90(-3.05%) |
Nov 18, 2016 | 29.30 | 30.00 | 29.25 | 29.53 | 1,996,432 | +0.43(+1.48%) |
Nov 17, 2016 | 28.72 | 29.39 | 28.31 | 29.10 | 1,313,958 | +0.55(+1.93%) |
Nov 16, 2016 | 28.76 | 29.97 | 27.91 | 28.55 | 2,134,880 | +0.08(+0.28%) |
Nov 15, 2016 | 28.88 | 28.88 | 27.75 | 28.47 | 1,831,644 | -0.59(-2.03%) |
Nov 14, 2016 | 29.00 | 29.27 | 27.60 | 29.06 | 2,294,160 | +0.25(+0.87%) |
Nov 11, 2016 | 29.00 | 29.93 | 28.33 | 28.81 | 2,600,494 | -0.93(-3.13%) |
Nov 10, 2016 | 29.71 | 30.23 | 28.75 | 29.74 | 3,974,601 | +0.87(+3.01%) |
Nov 09, 2016 | 28.09 | 29.20 | 27.41 | 28.87 | 5,742,646 | +2.03(+7.56%) |
Nov 08, 2016 | 25.96 | 27.68 | 24.91 | 26.84 | 8,590,828 | +3.85(+16.75%) |
Nov 07, 2016 | 22.33 | 23.19 | 21.93 | 22.99 | 3,033,288 | +1.30(+5.99%) |
Nov 04, 2016 | 20.93 | 22.16 | 20.90 | 21.69 | 1,625,631 | +0.82(+3.93%) |
Nov 03, 2016 | 22.18 | 22.32 | 20.68 | 20.87 | 2,949,836 | -1.13(-5.14%) |
Nov 02, 2016 | 22.79 | 23.25 | 21.87 | 22.00 | 2,022,053 | -0.93(-4.06%) |
Nov 01, 2016 | 23.36 | 23.50 | 22.24 | 22.93 | 2,184,116 | -0.38(-1.63%) |
Oct 31, 2016 | 22.83 | 23.38 | 22.22 | 23.31 | 2,154,576 | +0.74(+3.28%) |
Oct 28, 2016 | 22.54 | 22.75 | 21.78 | 22.57 | 2,002,774 | +0.01(+0.04%) |
Oct 27, 2016 | 23.40 | 23.75 | 22.42 | 22.56 | 2,443,678 | -0.62(-2.67%) |
Oct 26, 2016 | 23.60 | 24.27 | 22.89 | 23.18 | 1,963,630 | -0.43(-1.82%) |
Oct 25, 2016 | 23.62 | 24.27 | 23.32 | 23.61 | 1,863,668 | -0.11(-0.46%) |
Oct 24, 2016 | 25.67 | 25.79 | 23.71 | 23.72 | 4,179,911 | -1.62(-6.39%) |
Oct 21, 2016 | 23.87 | 25.88 | 23.53 | 25.34 | 6,939,782 | +1.39(+5.80%) |
Oct 20, 2016 | 23.35 | 24.10 | 23.27 | 23.95 | 1,956,322 | +0.54(+2.31%) |
Oct 19, 2016 | 24.18 | 24.47 | 23.18 | 23.41 | 2,212,253 | -0.92(-3.78%) |
Oct 18, 2016 | 24.72 | 25.13 | 24.03 | 24.33 | 2,029,141 | +0.00(+0.02%) |
Oct 17, 2016 | 23.77 | 24.97 | 23.50 | 24.32 | 2,744,825 | +0.65(+2.77%) |
Oct 14, 2016 | 25.51 | 25.79 | 23.58 | 23.67 | 3,804,714 | -1.52(-6.03%) |
Oct 13, 2016 | 25.08 | 26.15 | 25.03 | 25.19 | 2,442,660 | -0.59(-2.29%) |
Oct 12, 2016 | 26.79 | 27.11 | 25.37 | 25.78 | 2,570,062 | -1.10(-4.09%) |
Oct 11, 2016 | 27.04 | 27.97 | 26.35 | 26.88 | 2,796,802 | -0.33(-1.21%) |
Oct 10, 2016 | 27.03 | 27.42 | 26.89 | 27.21 | 1,809,538 | +0.35(+1.30%) |
Oct 07, 2016 | 27.94 | 27.94 | 26.43 | 26.86 | 3,663,601 | -0.53(-1.94%) |
Oct 06, 2016 | 28.51 | 28.71 | 27.36 | 27.39 | 3,041,283 | -1.42(-4.93%) |
Oct 05, 2016 | 28.98 | 29.47 | 28.61 | 28.81 | 1,959,380 | -0.29(-1.00%) |
Oct 04, 2016 | 30.69 | 30.93 | 28.40 | 29.10 | 5,295,442 | -1.61(-5.24%) |