Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.13 | 28.13 | 28.13 | 0 | -0.08(-0.28%) | |
Dec 29, 2016 | 28.60 | 28.76 | 28.09 | 28.20 | 201,866 | -0.32(-1.12%) |
Dec 28, 2016 | 28.01 | 28.56 | 27.89 | 28.52 | 265,899 | +0.60(+2.14%) |
Dec 27, 2016 | 27.53 | 28.13 | 27.53 | 27.93 | 225,977 | +0.28(+1.01%) |
Dec 23, 2016 | 27.65 | 27.65 | 27.65 | 0 | -0.04(-0.14%) | |
Dec 22, 2016 | 27.53 | 27.77 | 27.25 | 27.69 | 463,696 | +0.44(+1.61%) |
Dec 21, 2016 | 27.17 | 27.29 | 27.01 | 27.25 | 162,059 | -0.08(-0.29%) |
Dec 20, 2016 | 26.97 | 27.33 | 26.77 | 27.33 | 305,196 | +0.60(+2.23%) |
Dec 19, 2016 | 26.85 | 26.97 | 26.41 | 26.73 | 294,220 | +0.00(+0.00%) |
Dec 16, 2016 | 27.17 | 27.17 | 26.67 | 26.73 | 592,116 | -0.36(-1.32%) |
Dec 15, 2016 | 27.05 | 27.33 | 26.77 | 27.09 | 488,700 | +0.00(+0.00%) |
Dec 14, 2016 | 26.89 | 27.73 | 26.57 | 27.09 | 460,358 | +0.36(+1.34%) |
Dec 13, 2016 | 26.77 | 26.77 | 26.06 | 26.73 | 1,599,543 | -0.04(-0.15%) |
Dec 12, 2016 | 27.61 | 27.65 | 26.69 | 26.77 | 123,036 | -0.80(-2.89%) |
Dec 09, 2016 | 27.41 | 27.69 | 27.17 | 27.57 | 170,313 | +0.32(+1.17%) |
Dec 08, 2016 | 26.49 | 27.69 | 26.49 | 27.25 | 206,210 | +0.84(+3.16%) |
Dec 07, 2016 | 26.41 | 26.49 | 26.26 | 26.41 | 155,644 | -0.08(-0.30%) |
Dec 06, 2016 | 26.14 | 26.65 | 26.06 | 26.49 | 204,314 | +0.36(+1.37%) |
Dec 05, 2016 | 25.82 | 26.41 | 25.70 | 26.14 | 144,200 | +0.60(+2.34%) |
Dec 02, 2016 | 25.74 | 25.82 | 25.26 | 25.54 | 134,875 | -0.36(-1.38%) |
Dec 01, 2016 | 25.66 | 26.22 | 25.58 | 25.90 | 176,376 | +0.40(+1.56%) |
Nov 30, 2016 | 25.78 | 26.02 | 25.40 | 25.50 | 211,926 | -0.04(-0.16%) |
Nov 29, 2016 | 26.02 | 26.18 | 25.33 | 25.54 | 208,153 | -0.32(-1.23%) |
Nov 28, 2016 | 26.10 | 26.26 | 25.74 | 25.86 | 208,916 | -0.32(-1.22%) |
Nov 25, 2016 | 25.74 | 26.22 | 25.66 | 26.18 | 59,976 | +0.44(+1.70%) |
Nov 23, 2016 | 25.74 | 25.74 | 25.74 | 0 | +0.16(+0.62%) | |
Nov 22, 2016 | 24.98 | 25.78 | 24.98 | 25.58 | 198,242 | +0.60(+2.39%) |
Nov 21, 2016 | 25.46 | 25.46 | 24.82 | 24.98 | 214,005 | -0.44(-1.72%) |
Nov 18, 2016 | 25.38 | 25.50 | 25.14 | 25.42 | 226,569 | +0.12(+0.47%) |
Nov 17, 2016 | 25.62 | 25.78 | 25.14 | 25.30 | 276,703 | -0.36(-1.40%) |
Nov 16, 2016 | 25.34 | 25.74 | 24.94 | 25.66 | 271,664 | +0.40(+1.57%) |
Nov 15, 2016 | 25.10 | 25.26 | 24.78 | 25.26 | 184,473 | -0.16(-0.63%) |
Nov 14, 2016 | 24.31 | 25.64 | 24.31 | 25.42 | 306,386 | +1.23(+5.10%) |
Nov 11, 2016 | 23.15 | 24.31 | 22.87 | 24.19 | 410,881 | +1.05(+4.56%) |
Nov 10, 2016 | 22.24 | 23.23 | 22.24 | 23.13 | 253,107 | +1.21(+5.54%) |
Nov 09, 2016 | 21.00 | 22.00 | 21.00 | 21.92 | 172,992 | +0.95(+4.55%) |
Nov 08, 2016 | 20.73 | 21.08 | 20.61 | 20.96 | 106,944 | +0.20(+0.96%) |
Nov 07, 2016 | 20.21 | 20.81 | 20.21 | 20.77 | 169,071 | +0.72(+3.57%) |
Nov 04, 2016 | 20.21 | 20.27 | 19.97 | 20.05 | 126,077 | -0.20(-0.98%) |
Nov 03, 2016 | 20.17 | 20.45 | 20.05 | 20.25 | 110,521 | +0.20(+0.99%) |
Nov 02, 2016 | 20.45 | 20.45 | 20.05 | 20.05 | 106,372 | -0.36(-1.75%) |
Nov 01, 2016 | 20.53 | 20.73 | 20.41 | 20.41 | 127,921 | -0.16(-0.77%) |
Oct 31, 2016 | 20.45 | 20.73 | 20.17 | 20.57 | 134,701 | +0.12(+0.58%) |
Oct 28, 2016 | 20.17 | 20.47 | 20.13 | 20.45 | 86,495 | +0.28(+1.38%) |
Oct 27, 2016 | 20.09 | 20.25 | 19.93 | 20.17 | 109,837 | +0.24(+1.20%) |
Oct 26, 2016 | 19.77 | 20.09 | 19.69 | 19.93 | 107,290 | +0.24(+1.21%) |
Oct 25, 2016 | 19.77 | 19.89 | 19.65 | 19.69 | 129,290 | -0.04(-0.20%) |
Oct 24, 2016 | 19.97 | 20.09 | 19.37 | 19.73 | 307,462 | -0.24(-1.20%) |
Oct 21, 2016 | 20.09 | 20.25 | 19.81 | 19.97 | 180,317 | -0.28(-1.37%) |
Oct 20, 2016 | 20.17 | 20.45 | 19.93 | 20.25 | 205,961 | -0.08(-0.39%) |
Oct 19, 2016 | 19.89 | 20.45 | 19.10 | 20.33 | 565,950 | -0.68(-3.22%) |
Oct 18, 2016 | 21.20 | 21.36 | 20.81 | 21.00 | 60,692 | -0.04(-0.19%) |
Oct 17, 2016 | 21.28 | 21.28 | 21.00 | 21.04 | 61,890 | -0.12(-0.56%) |
Oct 14, 2016 | 21.20 | 21.40 | 20.96 | 21.16 | 65,540 | -0.08(-0.37%) |
Oct 13, 2016 | 21.64 | 21.80 | 21.00 | 21.24 | 143,153 | -0.40(-1.84%) |
Oct 12, 2016 | 21.64 | 21.96 | 21.48 | 21.64 | 140,375 | +0.00(+0.00%) |
Oct 11, 2016 | 21.92 | 22.08 | 21.36 | 21.64 | 260,131 | -0.88(-3.89%) |
Oct 10, 2016 | 21.80 | 22.56 | 21.80 | 22.52 | 199,629 | +0.53(+2.39%) |
Oct 07, 2016 | 21.60 | 22.03 | 21.48 | 21.99 | 122,798 | +0.42(+1.96%) |
Oct 06, 2016 | 21.48 | 21.62 | 21.36 | 21.57 | 60,731 | +0.03(+0.15%) |
Oct 05, 2016 | 21.21 | 21.73 | 21.21 | 21.54 | 75,099 | +0.34(+1.61%) |
Oct 04, 2016 | 20.89 | 21.32 | 20.69 | 21.20 | 75,344 | +0.29(+1.37%) |