Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.86 | 25.86 | 25.86 | 0 | -0.21(-0.82%) | |
Dec 29, 2016 | 26.10 | 26.25 | 25.84 | 26.07 | 433,188 | -0.02(-0.06%) |
Dec 28, 2016 | 26.92 | 27.05 | 25.99 | 26.09 | 528,865 | -0.75(-2.80%) |
Dec 27, 2016 | 26.92 | 27.11 | 26.65 | 26.84 | 489,130 | -0.04(-0.15%) |
Dec 23, 2016 | 26.88 | 26.88 | 26.88 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 27.18 | 27.35 | 26.45 | 26.88 | 1,077,919 | -0.36(-1.31%) |
Dec 21, 2016 | 27.81 | 27.82 | 27.11 | 27.24 | 1,386,181 | -0.58(-2.08%) |
Dec 20, 2016 | 27.52 | 28.02 | 26.85 | 27.82 | 1,855,633 | +0.96(+3.57%) |
Dec 19, 2016 | 26.62 | 27.01 | 26.38 | 26.86 | 768,025 | +0.26(+1.00%) |
Dec 16, 2016 | 27.14 | 27.32 | 26.54 | 26.59 | 2,058,442 | -0.53(-1.95%) |
Dec 15, 2016 | 26.45 | 27.33 | 26.33 | 27.12 | 1,202,207 | +0.55(+2.05%) |
Dec 14, 2016 | 27.11 | 27.41 | 26.55 | 26.58 | 1,044,464 | -0.62(-2.28%) |
Dec 13, 2016 | 27.63 | 27.76 | 26.98 | 27.20 | 1,746,938 | -0.26(-0.93%) |
Dec 12, 2016 | 28.04 | 28.35 | 27.06 | 27.45 | 1,509,396 | -0.46(-1.66%) |
Dec 09, 2016 | 27.85 | 28.10 | 27.70 | 27.92 | 1,555,867 | -0.38(-1.34%) |
Dec 08, 2016 | 28.21 | 28.33 | 27.51 | 28.30 | 2,484,477 | +0.13(+0.47%) |
Dec 07, 2016 | 27.84 | 28.22 | 27.65 | 28.16 | 1,138,623 | +0.34(+1.22%) |
Dec 06, 2016 | 28.00 | 28.00 | 27.48 | 27.82 | 1,402,221 | -0.41(-1.46%) |
Dec 05, 2016 | 29.02 | 29.02 | 28.11 | 28.24 | 808,423 | -0.02(-0.09%) |
Dec 02, 2016 | 28.64 | 28.72 | 28.01 | 28.26 | 1,041,323 | -0.41(-1.44%) |
Dec 01, 2016 | 29.05 | 29.50 | 28.56 | 28.68 | 879,271 | +0.15(+0.52%) |
Nov 30, 2016 | 28.82 | 28.86 | 28.21 | 28.53 | 1,014,533 | +0.68(+2.44%) |
Nov 29, 2016 | 28.32 | 28.32 | 27.82 | 27.85 | 790,027 | -0.55(-1.92%) |
Nov 28, 2016 | 29.24 | 29.24 | 28.39 | 28.40 | 962,518 | -0.97(-3.30%) |
Nov 25, 2016 | 29.34 | 29.37 | 29.04 | 29.36 | 482,392 | +0.02(+0.08%) |
Nov 23, 2016 | 29.34 | 29.34 | 29.34 | 0 | +1.09(+3.87%) | |
Nov 22, 2016 | 28.37 | 28.37 | 27.82 | 28.25 | 929,571 | +0.40(+1.43%) |
Nov 21, 2016 | 27.81 | 27.98 | 27.63 | 27.85 | 1,255,256 | +0.32(+1.17%) |
Nov 18, 2016 | 27.66 | 27.75 | 27.45 | 27.53 | 1,072,200 | -0.24(-0.86%) |
Nov 17, 2016 | 28.49 | 28.65 | 27.66 | 27.77 | 1,573,436 | -0.65(-2.30%) |
Nov 16, 2016 | 28.36 | 28.69 | 28.12 | 28.42 | 1,404,126 | -0.22(-0.78%) |
Nov 15, 2016 | 28.45 | 28.67 | 28.02 | 28.64 | 1,398,612 | +0.10(+0.35%) |
Nov 14, 2016 | 28.41 | 29.26 | 28.25 | 28.54 | 2,152,094 | +0.24(+0.85%) |
Nov 11, 2016 | 27.83 | 28.34 | 27.66 | 28.30 | 2,247,711 | +0.41(+1.48%) |
Nov 10, 2016 | 26.80 | 28.27 | 26.55 | 27.89 | 4,652,682 | +1.60(+6.07%) |
Nov 09, 2016 | 24.19 | 26.41 | 24.19 | 26.29 | 3,174,634 | +2.24(+9.32%) |
Nov 08, 2016 | 24.18 | 24.36 | 24.00 | 24.05 | 1,381,216 | -0.12(-0.51%) |
Nov 07, 2016 | 24.00 | 24.20 | 23.85 | 24.18 | 1,474,323 | +0.82(+3.52%) |
Nov 04, 2016 | 23.12 | 23.82 | 22.96 | 23.36 | 1,565,186 | +0.25(+1.07%) |
Nov 03, 2016 | 22.88 | 23.35 | 22.63 | 23.11 | 1,075,189 | +0.30(+1.30%) |
Nov 02, 2016 | 22.79 | 22.99 | 22.71 | 22.81 | 913,383 | +0.00(+0.00%) |
Nov 01, 2016 | 23.39 | 23.41 | 22.73 | 22.81 | 1,750,654 | -0.44(-1.91%) |
Oct 31, 2016 | 23.15 | 23.54 | 23.00 | 23.26 | 1,900,024 | +0.58(+2.57%) |
Oct 28, 2016 | 22.28 | 23.20 | 22.19 | 22.67 | 1,796,346 | +0.53(+2.37%) |
Oct 27, 2016 | 23.11 | 23.45 | 22.01 | 22.15 | 3,552,558 | -1.59(-6.68%) |
Oct 26, 2016 | 24.20 | 24.49 | 23.70 | 23.73 | 2,118,044 | -0.49(-2.03%) |
Oct 25, 2016 | 24.07 | 24.35 | 23.34 | 24.23 | 4,071,009 | -0.06(-0.24%) |
Oct 24, 2016 | 24.57 | 24.64 | 23.76 | 24.28 | 1,375,379 | +0.07(+0.31%) |
Oct 21, 2016 | 23.73 | 24.24 | 23.68 | 24.21 | 1,385,643 | +0.14(+0.58%) |
Oct 20, 2016 | 23.30 | 24.08 | 23.30 | 24.07 | 1,532,701 | +0.42(+1.77%) |
Oct 19, 2016 | 23.27 | 23.76 | 23.08 | 23.65 | 827,285 | +0.53(+2.27%) |
Oct 18, 2016 | 23.75 | 23.76 | 23.08 | 23.13 | 792,535 | -0.21(-0.88%) |
Oct 17, 2016 | 23.64 | 23.68 | 23.31 | 23.33 | 622,693 | -0.16(-0.66%) |
Oct 14, 2016 | 23.39 | 23.78 | 23.30 | 23.49 | 819,865 | +0.32(+1.38%) |
Oct 13, 2016 | 23.13 | 23.42 | 23.06 | 23.17 | 1,403,616 | -0.39(-1.67%) |
Oct 12, 2016 | 23.41 | 23.72 | 23.30 | 23.56 | 2,001,767 | +0.15(+0.63%) |
Oct 11, 2016 | 23.95 | 24.06 | 23.34 | 23.41 | 1,048,189 | -0.46(-1.93%) |
Oct 10, 2016 | 24.39 | 24.47 | 23.87 | 23.87 | 1,205,790 | -0.19(-0.79%) |
Oct 07, 2016 | 24.38 | 24.52 | 24.04 | 24.06 | 768,734 | -0.44(-1.78%) |
Oct 06, 2016 | 24.14 | 24.54 | 23.97 | 24.50 | 653,567 | +0.26(+1.08%) |
Oct 05, 2016 | 23.68 | 24.51 | 23.60 | 24.23 | 1,048,000 | +0.77(+3.29%) |
Oct 04, 2016 | 23.82 | 23.94 | 23.31 | 23.46 | 673,205 | -0.30(-1.24%) |