Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.12 | 27.12 | 27.12 | 0 | +0.24(+0.91%) | |
Dec 29, 2016 | 26.90 | 27.02 | 26.63 | 26.87 | 82,630 | -0.04(-0.14%) |
Dec 28, 2016 | 27.09 | 27.30 | 26.77 | 26.91 | 108,314 | -0.32(-1.16%) |
Dec 27, 2016 | 27.31 | 27.65 | 27.13 | 27.22 | 34,856 | +0.09(+0.33%) |
Dec 23, 2016 | 27.13 | 27.13 | 27.13 | 0 | -0.24(-0.87%) | |
Dec 22, 2016 | 27.55 | 27.78 | 27.19 | 27.37 | 121,863 | -0.25(-0.91%) |
Dec 21, 2016 | 27.84 | 28.22 | 27.57 | 27.62 | 115,190 | -0.29(-1.04%) |
Dec 20, 2016 | 27.95 | 28.07 | 27.75 | 27.91 | 101,985 | +0.18(+0.64%) |
Dec 19, 2016 | 27.54 | 27.85 | 27.37 | 27.74 | 116,326 | +0.12(+0.44%) |
Dec 16, 2016 | 27.83 | 27.83 | 27.38 | 27.61 | 233,938 | -0.07(-0.25%) |
Dec 15, 2016 | 27.42 | 27.75 | 27.08 | 27.68 | 223,382 | -0.08(-0.28%) |
Dec 14, 2016 | 28.28 | 28.47 | 27.68 | 27.76 | 316,105 | -0.70(-2.45%) |
Dec 13, 2016 | 28.15 | 28.63 | 28.11 | 28.46 | 174,063 | +0.54(+1.95%) |
Dec 12, 2016 | 28.72 | 28.76 | 27.81 | 27.92 | 174,185 | +0.14(+0.51%) |
Dec 09, 2016 | 27.51 | 27.80 | 27.42 | 27.77 | 148,909 | +0.42(+1.54%) |
Dec 08, 2016 | 27.05 | 27.45 | 26.99 | 27.35 | 119,993 | +0.38(+1.42%) |
Dec 07, 2016 | 26.90 | 27.19 | 26.73 | 26.97 | 181,817 | -0.02(-0.07%) |
Dec 06, 2016 | 26.89 | 27.14 | 26.76 | 26.99 | 272,130 | -0.15(-0.57%) |
Dec 05, 2016 | 27.15 | 27.51 | 27.11 | 27.14 | 156,357 | +0.24(+0.88%) |
Dec 02, 2016 | 26.53 | 26.99 | 26.52 | 26.90 | 128,457 | +0.28(+1.06%) |
Dec 01, 2016 | 26.41 | 26.86 | 26.28 | 26.62 | 242,273 | +0.67(+2.59%) |
Nov 30, 2016 | 25.80 | 26.23 | 25.45 | 25.95 | 607,476 | +1.54(+6.29%) |
Nov 29, 2016 | 24.43 | 24.51 | 24.17 | 24.42 | 183,052 | -0.34(-1.37%) |
Nov 28, 2016 | 25.41 | 25.49 | 24.68 | 24.75 | 171,877 | -0.48(-1.90%) |
Nov 25, 2016 | 25.64 | 25.67 | 25.11 | 25.23 | 60,665 | -0.48(-1.87%) |
Nov 23, 2016 | 25.71 | 25.71 | 25.71 | 0 | -0.15(-0.59%) | |
Nov 22, 2016 | 26.19 | 26.19 | 25.68 | 25.87 | 124,396 | -0.15(-0.59%) |
Nov 21, 2016 | 25.95 | 26.20 | 25.93 | 26.02 | 96,891 | +0.62(+2.44%) |
Nov 18, 2016 | 25.23 | 25.61 | 25.18 | 25.40 | 90,539 | +0.23(+0.93%) |
Nov 17, 2016 | 25.82 | 25.99 | 25.08 | 25.17 | 131,885 | -0.24(-0.93%) |
Nov 16, 2016 | 25.36 | 25.63 | 25.25 | 25.40 | 130,692 | -0.09(-0.35%) |
Nov 15, 2016 | 25.45 | 25.99 | 25.35 | 25.49 | 144,289 | +0.55(+2.22%) |
Nov 14, 2016 | 24.47 | 25.00 | 24.37 | 24.94 | 110,282 | +0.35(+1.42%) |
Nov 11, 2016 | 24.97 | 24.97 | 24.26 | 24.59 | 110,816 | -0.57(-2.25%) |
Nov 10, 2016 | 25.12 | 25.47 | 24.95 | 25.15 | 144,460 | -0.24(-0.93%) |
Nov 09, 2016 | 24.66 | 25.56 | 24.52 | 25.39 | 146,013 | +0.36(+1.45%) |
Nov 08, 2016 | 25.12 | 25.36 | 24.93 | 25.03 | 176,167 | -0.17(-0.68%) |
Nov 07, 2016 | 25.03 | 25.25 | 24.78 | 25.20 | 103,289 | +0.49(+1.98%) |
Nov 04, 2016 | 24.97 | 25.26 | 24.63 | 24.71 | 182,013 | -0.52(-2.04%) |
Nov 03, 2016 | 25.21 | 25.30 | 25.01 | 25.22 | 128,802 | +0.10(+0.38%) |
Nov 02, 2016 | 25.42 | 25.61 | 24.81 | 25.13 | 186,680 | -0.69(-2.69%) |
Nov 01, 2016 | 25.44 | 25.89 | 25.12 | 25.82 | 214,766 | +0.83(+3.31%) |
Oct 31, 2016 | 24.84 | 25.26 | 24.33 | 25.00 | 283,982 | -0.18(-0.71%) |
Oct 28, 2016 | 25.63 | 25.86 | 25.11 | 25.17 | 124,463 | -0.52(-2.01%) |
Oct 27, 2016 | 25.73 | 25.98 | 25.63 | 25.69 | 94,870 | +0.14(+0.55%) |
Oct 26, 2016 | 25.45 | 25.96 | 25.39 | 25.55 | 250,718 | -0.22(-0.86%) |
Oct 25, 2016 | 25.83 | 26.27 | 25.73 | 25.77 | 154,648 | -0.07(-0.27%) |
Oct 24, 2016 | 26.29 | 26.33 | 25.71 | 25.84 | 153,473 | -0.42(-1.60%) |
Oct 21, 2016 | 26.05 | 26.35 | 25.87 | 26.26 | 148,754 | +0.06(+0.22%) |
Oct 20, 2016 | 26.06 | 26.48 | 25.91 | 26.20 | 273,145 | -0.11(-0.42%) |
Oct 19, 2016 | 25.75 | 26.59 | 25.75 | 26.32 | 271,987 | +0.82(+3.23%) |
Oct 18, 2016 | 25.56 | 25.63 | 25.42 | 25.49 | 137,521 | +0.28(+1.13%) |
Oct 17, 2016 | 25.28 | 25.44 | 24.95 | 25.21 | 119,156 | -0.09(-0.38%) |
Oct 14, 2016 | 25.72 | 25.81 | 25.26 | 25.30 | 181,387 | -0.23(-0.92%) |
Oct 13, 2016 | 25.22 | 25.75 | 25.07 | 25.54 | 144,851 | +0.14(+0.55%) |
Oct 12, 2016 | 25.38 | 25.65 | 25.18 | 25.40 | 164,188 | -0.15(-0.57%) |
Oct 11, 2016 | 25.39 | 25.64 | 25.21 | 25.54 | 234,020 | -0.04(-0.17%) |
Oct 10, 2016 | 25.26 | 25.66 | 25.18 | 25.59 | 72,984 | +0.66(+2.64%) |
Oct 07, 2016 | 25.26 | 25.26 | 24.61 | 24.93 | 137,526 | -0.29(-1.15%) |
Oct 06, 2016 | 25.24 | 25.53 | 25.02 | 25.22 | 134,120 | +0.09(+0.38%) |
Oct 05, 2016 | 25.00 | 25.41 | 24.92 | 25.13 | 261,343 | +0.47(+1.93%) |
Oct 04, 2016 | 24.89 | 25.09 | 24.33 | 24.65 | 674,493 | -0.37(-1.47%) |