Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.34 | 27.34 | 27.34 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.30 | 27.40 | 27.22 | 27.29 | 4,690,695 | +0.20(+0.73%) |
Dec 28, 2016 | 27.23 | 27.29 | 27.08 | 27.09 | 4,097,576 | -0.09(-0.31%) |
Dec 27, 2016 | 27.23 | 27.31 | 27.15 | 27.18 | 3,309,284 | -0.05(-0.18%) |
Dec 23, 2016 | 27.23 | 27.23 | 27.23 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 27.20 | 27.30 | 27.04 | 27.18 | 4,825,670 | +0.11(+0.39%) |
Dec 21, 2016 | 27.15 | 27.24 | 27.06 | 27.07 | 4,344,942 | -0.12(-0.44%) |
Dec 20, 2016 | 27.25 | 27.28 | 27.10 | 27.19 | 4,916,858 | -0.01(-0.03%) |
Dec 19, 2016 | 27.23 | 27.38 | 27.16 | 27.20 | 4,694,195 | -0.16(-0.60%) |
Dec 16, 2016 | 27.28 | 27.42 | 27.17 | 27.36 | 7,078,308 | +0.30(+1.10%) |
Dec 15, 2016 | 27.22 | 27.22 | 27.00 | 27.06 | 5,708,806 | +0.11(+0.42%) |
Dec 14, 2016 | 27.20 | 27.31 | 26.94 | 26.95 | 5,402,434 | -0.35(-1.27%) |
Dec 13, 2016 | 27.18 | 27.47 | 27.14 | 27.30 | 6,433,305 | +0.45(+1.67%) |
Dec 12, 2016 | 26.80 | 26.95 | 26.77 | 26.85 | 5,430,261 | +0.02(+0.08%) |
Dec 09, 2016 | 26.75 | 26.88 | 26.69 | 26.83 | 9,177,747 | +0.28(+1.07%) |
Dec 08, 2016 | 26.56 | 26.63 | 26.41 | 26.54 | 7,620,476 | -0.11(-0.43%) |
Dec 07, 2016 | 26.60 | 26.71 | 26.41 | 26.66 | 7,008,938 | -0.10(-0.37%) |
Dec 06, 2016 | 26.62 | 26.84 | 26.61 | 26.76 | 5,126,700 | +0.01(+0.05%) |
Dec 05, 2016 | 26.85 | 26.87 | 26.66 | 26.74 | 5,392,871 | -0.02(-0.08%) |
Dec 02, 2016 | 26.65 | 26.87 | 26.59 | 26.76 | 5,508,747 | +0.19(+0.72%) |
Dec 01, 2016 | 26.68 | 26.75 | 26.52 | 26.57 | 6,765,068 | -0.26(-0.95%) |
Nov 30, 2016 | 27.08 | 27.12 | 26.81 | 26.83 | 7,966,927 | -0.34(-1.25%) |
Nov 29, 2016 | 27.20 | 27.24 | 27.10 | 27.17 | 6,171,904 | -0.01(-0.05%) |
Nov 28, 2016 | 27.32 | 27.38 | 27.18 | 27.18 | 4,679,242 | -0.40(-1.47%) |
Nov 25, 2016 | 27.68 | 27.68 | 27.51 | 27.59 | 4,264,933 | +0.54(+1.99%) |
Nov 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.04(+0.16%) | |
Nov 22, 2016 | 27.35 | 27.40 | 26.87 | 27.01 | 5,174,024 | -0.28(-1.01%) |
Nov 21, 2016 | 27.23 | 27.30 | 27.14 | 27.28 | 4,311,099 | +0.23(+0.84%) |
Nov 18, 2016 | 27.18 | 27.22 | 27.01 | 27.06 | 4,831,029 | -0.24(-0.88%) |
Nov 17, 2016 | 27.18 | 27.35 | 27.12 | 27.30 | 8,810,304 | +0.19(+0.71%) |
Nov 16, 2016 | 27.37 | 27.60 | 27.05 | 27.10 | 12,341,989 | -0.53(-1.93%) |
Nov 15, 2016 | 27.50 | 27.68 | 27.41 | 27.64 | 5,583,891 | -0.04(-0.13%) |
Nov 14, 2016 | 27.71 | 27.74 | 27.55 | 27.67 | 4,374,047 | -0.15(-0.54%) |
Nov 11, 2016 | 27.95 | 28.13 | 27.74 | 27.82 | 8,002,980 | -0.50(-1.78%) |
Nov 10, 2016 | 28.16 | 28.51 | 27.99 | 28.33 | 8,137,419 | -0.36(-1.24%) |
Nov 09, 2016 | 28.52 | 28.82 | 28.11 | 28.68 | 10,366,366 | +0.89(+3.22%) |
Nov 08, 2016 | 27.68 | 27.97 | 27.64 | 27.79 | 4,763,404 | +0.21(+0.77%) |
Nov 07, 2016 | 27.61 | 27.69 | 27.51 | 27.57 | 4,686,919 | +0.15(+0.54%) |
Nov 04, 2016 | 27.53 | 27.60 | 27.39 | 27.42 | 5,672,633 | -0.08(-0.28%) |
Nov 03, 2016 | 28.13 | 28.16 | 27.49 | 27.50 | 5,952,166 | -0.53(-1.90%) |
Nov 02, 2016 | 28.30 | 28.33 | 27.99 | 28.03 | 6,927,986 | +0.07(+0.26%) |
Nov 01, 2016 | 27.98 | 28.14 | 27.81 | 27.96 | 6,237,048 | -0.11(-0.40%) |
Oct 31, 2016 | 27.93 | 28.17 | 27.79 | 28.07 | 5,361,653 | -0.09(-0.32%) |
Oct 28, 2016 | 28.34 | 28.37 | 28.07 | 28.17 | 6,057,591 | -0.20(-0.69%) |
Oct 27, 2016 | 28.46 | 28.56 | 28.14 | 28.36 | 7,104,512 | +0.06(+0.20%) |
Oct 26, 2016 | 27.89 | 28.40 | 27.76 | 28.31 | 7,736,864 | +0.01(+0.05%) |
Oct 25, 2016 | 28.38 | 28.43 | 28.20 | 28.29 | 9,255,765 | -0.25(-0.88%) |
Oct 24, 2016 | 28.70 | 28.78 | 28.52 | 28.54 | 4,409,648 | -0.32(-1.09%) |
Oct 21, 2016 | 28.78 | 28.94 | 28.74 | 28.86 | 3,281,278 | -0.21(-0.72%) |
Oct 20, 2016 | 28.85 | 29.19 | 28.83 | 29.07 | 4,892,071 | -0.04(-0.14%) |
Oct 19, 2016 | 29.14 | 29.27 | 29.07 | 29.11 | 3,290,681 | -0.19(-0.65%) |
Oct 18, 2016 | 29.20 | 29.33 | 29.15 | 29.30 | 3,542,085 | +0.40(+1.38%) |
Oct 17, 2016 | 28.99 | 29.12 | 28.90 | 28.90 | 5,495,244 | -0.34(-1.18%) |
Oct 14, 2016 | 29.42 | 29.49 | 29.25 | 29.25 | 5,042,995 | -0.50(-1.67%) |
Oct 13, 2016 | 29.22 | 29.88 | 29.19 | 29.74 | 5,505,257 | +0.22(+0.74%) |
Oct 12, 2016 | 29.56 | 29.60 | 29.37 | 29.53 | 3,345,999 | -0.04(-0.14%) |
Oct 11, 2016 | 30.07 | 30.08 | 29.51 | 29.57 | 4,307,693 | -0.63(-2.09%) |
Oct 10, 2016 | 30.14 | 30.29 | 30.13 | 30.20 | 2,253,325 | +0.06(+0.19%) |
Oct 07, 2016 | 30.02 | 30.18 | 29.95 | 30.14 | 3,103,528 | +0.04(+0.14%) |
Oct 06, 2016 | 30.10 | 30.17 | 30.01 | 30.10 | 2,438,662 | -0.30(-0.99%) |
Oct 05, 2016 | 30.40 | 30.48 | 30.31 | 30.40 | 2,976,311 | -0.08(-0.25%) |
Oct 04, 2016 | 30.80 | 30.82 | 30.33 | 30.48 | 4,646,720 | +0.15(+0.51%) |