Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.34 | 26.34 | 26.34 | 0 | -0.24(-0.90%) | |
Dec 29, 2016 | 26.61 | 26.80 | 26.53 | 26.58 | 1,894,780 | -0.02(-0.07%) |
Dec 28, 2016 | 26.94 | 27.00 | 26.54 | 26.60 | 3,251,448 | -0.30(-1.10%) |
Dec 27, 2016 | 26.69 | 26.93 | 26.61 | 26.89 | 1,408,093 | +0.24(+0.90%) |
Dec 23, 2016 | 26.65 | 26.65 | 26.65 | 0 | -0.06(-0.22%) | |
Dec 22, 2016 | 27.07 | 27.12 | 26.69 | 26.71 | 1,163,063 | -0.39(-1.45%) |
Dec 21, 2016 | 26.94 | 27.21 | 26.91 | 27.10 | 933,964 | +0.17(+0.64%) |
Dec 20, 2016 | 26.96 | 27.08 | 26.85 | 26.93 | 1,214,856 | +0.04(+0.14%) |
Dec 19, 2016 | 27.00 | 27.27 | 26.81 | 26.89 | 4,160,215 | +0.10(+0.36%) |
Dec 16, 2016 | 26.65 | 26.98 | 26.54 | 26.80 | 3,219,458 | +0.20(+0.76%) |
Dec 15, 2016 | 27.00 | 27.38 | 26.51 | 26.60 | 5,761,699 | -0.35(-1.31%) |
Dec 14, 2016 | 27.53 | 27.62 | 26.92 | 26.95 | 4,767,588 | -0.59(-2.16%) |
Dec 13, 2016 | 27.73 | 27.74 | 27.41 | 27.54 | 3,158,933 | +0.01(+0.03%) |
Dec 12, 2016 | 27.50 | 27.60 | 27.35 | 27.53 | 2,880,423 | -0.05(-0.17%) |
Dec 09, 2016 | 27.79 | 27.79 | 27.37 | 27.58 | 5,176,411 | -0.26(-0.93%) |
Dec 08, 2016 | 27.44 | 28.01 | 27.29 | 27.84 | 3,260,260 | +0.51(+1.86%) |
Dec 07, 2016 | 26.69 | 27.39 | 26.62 | 27.33 | 3,324,331 | +0.66(+2.48%) |
Dec 06, 2016 | 26.43 | 26.70 | 26.28 | 26.67 | 2,574,700 | +0.44(+1.68%) |
Dec 05, 2016 | 26.04 | 26.30 | 25.86 | 26.23 | 3,501,169 | +0.34(+1.33%) |
Dec 02, 2016 | 25.81 | 26.09 | 25.74 | 25.89 | 2,879,646 | +0.03(+0.11%) |
Dec 01, 2016 | 26.14 | 26.35 | 25.77 | 25.86 | 4,393,155 | -0.34(-1.32%) |
Nov 30, 2016 | 26.80 | 26.83 | 26.17 | 26.20 | 3,180,908 | -0.54(-2.00%) |
Nov 29, 2016 | 26.54 | 26.84 | 26.52 | 26.74 | 2,621,052 | +0.20(+0.76%) |
Nov 28, 2016 | 26.74 | 26.74 | 26.39 | 26.54 | 2,287,764 | -0.28(-1.04%) |
Nov 25, 2016 | 26.64 | 26.88 | 26.61 | 26.82 | 567,215 | +0.21(+0.79%) |
Nov 23, 2016 | 26.61 | 26.61 | 26.61 | 0 | +0.16(+0.62%) | |
Nov 22, 2016 | 26.45 | 26.54 | 26.33 | 26.44 | 2,092,878 | +0.03(+0.11%) |
Nov 21, 2016 | 26.35 | 26.50 | 26.07 | 26.41 | 2,209,853 | +0.13(+0.51%) |
Nov 18, 2016 | 26.17 | 26.31 | 26.13 | 26.28 | 1,868,668 | +0.11(+0.40%) |
Nov 17, 2016 | 25.90 | 26.25 | 25.88 | 26.17 | 3,227,159 | +0.55(+2.13%) |
Nov 16, 2016 | 25.66 | 25.73 | 25.55 | 25.63 | 3,018,919 | -0.18(-0.70%) |
Nov 15, 2016 | 25.77 | 25.97 | 25.53 | 25.81 | 2,389,539 | +0.06(+0.22%) |
Nov 14, 2016 | 25.48 | 25.77 | 25.47 | 25.75 | 3,041,900 | +0.35(+1.39%) |
Nov 11, 2016 | 25.23 | 25.55 | 25.20 | 25.40 | 4,846,493 | +0.11(+0.42%) |
Nov 10, 2016 | 24.91 | 25.38 | 24.90 | 25.29 | 7,504,995 | +0.49(+1.97%) |
Nov 09, 2016 | 24.25 | 24.94 | 24.09 | 24.81 | 10,055,577 | +0.17(+0.70%) |
Nov 08, 2016 | 24.48 | 24.78 | 24.26 | 24.63 | 4,196,344 | -0.19(-0.77%) |
Nov 07, 2016 | 24.81 | 24.93 | 24.71 | 24.82 | 1,975,974 | +0.37(+1.53%) |
Nov 04, 2016 | 24.19 | 24.87 | 24.09 | 24.45 | 4,371,154 | +0.33(+1.35%) |
Nov 03, 2016 | 24.27 | 24.36 | 24.09 | 24.13 | 1,690,367 | -0.11(-0.47%) |
Nov 02, 2016 | 24.33 | 24.47 | 24.11 | 24.24 | 2,007,301 | -0.15(-0.63%) |
Nov 01, 2016 | 24.60 | 24.78 | 24.20 | 24.39 | 1,841,948 | -0.29(-1.16%) |
Oct 31, 2016 | 24.60 | 24.79 | 24.60 | 24.68 | 1,492,158 | +0.11(+0.43%) |
Oct 28, 2016 | 24.34 | 24.78 | 24.34 | 24.58 | 2,982,604 | +0.27(+1.10%) |
Oct 27, 2016 | 24.85 | 24.92 | 24.27 | 24.31 | 4,580,940 | -0.46(-1.86%) |
Oct 26, 2016 | 24.71 | 24.98 | 24.64 | 24.77 | 3,804,270 | -0.07(-0.27%) |
Oct 25, 2016 | 25.36 | 25.38 | 24.80 | 24.83 | 2,958,622 | -0.74(-2.88%) |
Oct 24, 2016 | 25.58 | 25.75 | 25.56 | 25.57 | 2,080,700 | +0.16(+0.64%) |
Oct 21, 2016 | 25.26 | 25.47 | 25.21 | 25.41 | 2,447,278 | -0.07(-0.26%) |
Oct 20, 2016 | 25.58 | 25.65 | 25.37 | 25.48 | 3,083,126 | -0.34(-1.33%) |
Oct 19, 2016 | 25.83 | 25.90 | 25.56 | 25.82 | 3,191,031 | +0.06(+0.22%) |
Oct 18, 2016 | 25.77 | 25.92 | 25.65 | 25.76 | 2,509,082 | +0.15(+0.60%) |
Oct 17, 2016 | 25.43 | 25.81 | 25.43 | 25.61 | 2,202,907 | -0.01(-0.04%) |
Oct 14, 2016 | 25.71 | 25.96 | 25.62 | 25.62 | 3,182,126 | +0.01(+0.04%) |
Oct 13, 2016 | 25.72 | 25.76 | 25.48 | 25.61 | 3,692,916 | -0.33(-1.26%) |
Oct 12, 2016 | 25.85 | 26.10 | 25.77 | 25.93 | 2,454,216 | +0.10(+0.37%) |
Oct 11, 2016 | 26.12 | 26.12 | 25.71 | 25.84 | 2,606,519 | -0.34(-1.32%) |
Oct 10, 2016 | 26.23 | 26.39 | 26.16 | 26.18 | 1,681,529 | +0.12(+0.48%) |
Oct 07, 2016 | 26.48 | 26.64 | 26.04 | 26.06 | 3,082,612 | -0.44(-1.66%) |
Oct 06, 2016 | 26.17 | 26.56 | 26.10 | 26.50 | 1,255,067 | +0.24(+0.91%) |
Oct 05, 2016 | 26.19 | 26.43 | 26.18 | 26.26 | 1,732,706 | +0.18(+0.70%) |
Oct 04, 2016 | 26.22 | 26.42 | 26.02 | 26.08 | 2,034,635 | -0.15(-0.58%) |