Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.35 | 28.35 | 28.35 | 0 | -0.24(-0.84%) | |
Dec 29, 2016 | 28.70 | 29.02 | 28.48 | 28.59 | 1,290,989 | -0.06(-0.22%) |
Dec 28, 2016 | 29.39 | 29.52 | 28.62 | 28.65 | 1,495,391 | -0.63(-2.16%) |
Dec 27, 2016 | 29.10 | 29.36 | 29.10 | 29.28 | 922,379 | +0.23(+0.79%) |
Dec 23, 2016 | 29.05 | 29.05 | 29.05 | 0 | +0.13(+0.44%) | |
Dec 22, 2016 | 29.57 | 29.57 | 28.83 | 28.93 | 1,784,975 | -0.51(-1.75%) |
Dec 21, 2016 | 29.53 | 29.66 | 29.38 | 29.44 | 2,416,683 | -0.06(-0.22%) |
Dec 20, 2016 | 29.54 | 29.82 | 29.33 | 29.50 | 2,635,970 | +0.09(+0.31%) |
Dec 19, 2016 | 29.80 | 29.83 | 29.16 | 29.41 | 4,074,567 | -0.28(-0.96%) |
Dec 16, 2016 | 30.29 | 30.52 | 29.63 | 29.70 | 5,292,661 | -0.60(-1.97%) |
Dec 15, 2016 | 29.75 | 30.38 | 29.30 | 30.29 | 3,208,711 | +0.51(+1.70%) |
Dec 14, 2016 | 30.31 | 30.40 | 29.76 | 29.79 | 4,392,608 | -0.71(-2.32%) |
Dec 13, 2016 | 29.92 | 30.63 | 29.92 | 30.50 | 3,983,366 | +0.70(+2.34%) |
Dec 12, 2016 | 30.30 | 30.34 | 29.62 | 29.80 | 4,594,939 | +0.25(+0.84%) |
Dec 09, 2016 | 29.17 | 29.63 | 28.92 | 29.55 | 2,924,761 | +0.27(+0.91%) |
Dec 08, 2016 | 28.75 | 29.35 | 28.61 | 29.28 | 2,459,584 | +0.39(+1.37%) |
Dec 07, 2016 | 27.60 | 29.02 | 27.56 | 28.89 | 5,776,266 | +1.36(+4.94%) |
Dec 06, 2016 | 27.75 | 27.80 | 27.14 | 27.53 | 6,199,941 | -0.15(-0.53%) |
Dec 05, 2016 | 27.50 | 27.95 | 27.34 | 27.68 | 2,867,949 | +0.34(+1.24%) |
Dec 02, 2016 | 28.05 | 28.38 | 27.32 | 27.34 | 2,942,771 | -0.69(-2.46%) |
Dec 01, 2016 | 28.24 | 29.05 | 28.01 | 28.03 | 4,148,162 | -0.16(-0.55%) |
Nov 30, 2016 | 28.61 | 28.62 | 28.07 | 28.18 | 3,802,167 | -0.41(-1.44%) |
Nov 29, 2016 | 28.42 | 28.79 | 28.10 | 28.60 | 3,048,720 | +0.36(+1.27%) |
Nov 28, 2016 | 28.47 | 28.64 | 28.05 | 28.24 | 2,282,757 | -0.38(-1.32%) |
Nov 25, 2016 | 28.52 | 28.87 | 28.46 | 28.61 | 1,416,593 | +0.22(+0.78%) |
Nov 23, 2016 | 28.39 | 28.39 | 28.39 | 0 | +0.41(+1.48%) | |
Nov 22, 2016 | 27.83 | 28.05 | 27.36 | 27.98 | 4,059,286 | +0.51(+1.84%) |
Nov 21, 2016 | 27.64 | 27.79 | 27.32 | 27.48 | 3,718,304 | -0.20(-0.73%) |
Nov 18, 2016 | 28.35 | 28.35 | 27.64 | 27.68 | 2,606,519 | -0.39(-1.41%) |
Nov 17, 2016 | 27.98 | 28.11 | 27.69 | 28.07 | 2,669,787 | +0.08(+0.30%) |
Nov 16, 2016 | 28.29 | 28.34 | 27.93 | 27.99 | 3,355,049 | -0.47(-1.65%) |
Nov 15, 2016 | 28.42 | 28.66 | 27.69 | 28.46 | 4,540,444 | +0.77(+2.79%) |
Nov 14, 2016 | 26.92 | 27.84 | 26.92 | 27.69 | 4,644,656 | +0.83(+3.08%) |
Nov 11, 2016 | 26.82 | 27.06 | 26.65 | 26.86 | 3,059,991 | -0.05(-0.17%) |
Nov 10, 2016 | 26.12 | 27.19 | 25.89 | 26.91 | 6,557,542 | +0.98(+3.79%) |
Nov 09, 2016 | 25.53 | 26.10 | 25.34 | 25.92 | 4,921,545 | -0.19(-0.74%) |
Nov 08, 2016 | 25.70 | 26.22 | 25.39 | 26.12 | 3,208,481 | +0.33(+1.28%) |
Nov 07, 2016 | 25.94 | 26.00 | 25.68 | 25.79 | 3,096,882 | +0.27(+1.04%) |
Nov 04, 2016 | 25.65 | 25.96 | 25.51 | 25.52 | 3,548,047 | -0.11(-0.43%) |
Nov 03, 2016 | 25.61 | 25.98 | 25.48 | 25.63 | 3,050,813 | +0.01(+0.04%) |
Nov 02, 2016 | 25.71 | 25.93 | 25.49 | 25.62 | 5,270,219 | -0.04(-0.14%) |
Nov 01, 2016 | 26.65 | 26.88 | 25.25 | 25.66 | 5,962,113 | -1.00(-3.75%) |
Oct 31, 2016 | 26.07 | 27.01 | 26.07 | 26.66 | 5,397,288 | +0.68(+2.62%) |
Oct 28, 2016 | 25.29 | 26.55 | 24.63 | 25.98 | 13,594,440 | -2.47(-8.68%) |
Oct 27, 2016 | 28.69 | 28.86 | 28.14 | 28.45 | 4,078,832 | -0.12(-0.42%) |
Oct 26, 2016 | 28.41 | 28.83 | 28.39 | 28.57 | 2,260,389 | +0.08(+0.29%) |
Oct 25, 2016 | 28.88 | 29.02 | 28.35 | 28.49 | 3,124,267 | -0.55(-1.89%) |
Oct 24, 2016 | 29.08 | 29.39 | 29.02 | 29.03 | 2,188,929 | +0.11(+0.38%) |
Oct 21, 2016 | 28.89 | 29.14 | 28.57 | 28.92 | 2,146,156 | -0.13(-0.44%) |
Oct 20, 2016 | 29.36 | 29.49 | 28.96 | 29.05 | 2,653,367 | -0.44(-1.49%) |
Oct 19, 2016 | 28.45 | 29.58 | 28.45 | 29.49 | 3,625,693 | +1.02(+3.57%) |
Oct 18, 2016 | 28.81 | 28.82 | 28.34 | 28.48 | 2,735,959 | +0.02(+0.06%) |
Oct 17, 2016 | 28.53 | 28.65 | 28.26 | 28.46 | 4,004,178 | -0.15(-0.51%) |
Oct 14, 2016 | 29.23 | 29.34 | 28.60 | 28.60 | 2,654,059 | -0.38(-1.30%) |
Oct 13, 2016 | 28.88 | 29.18 | 28.71 | 28.98 | 2,388,024 | -0.24(-0.81%) |
Oct 12, 2016 | 29.50 | 29.63 | 29.16 | 29.22 | 2,788,879 | -0.21(-0.72%) |
Oct 11, 2016 | 29.72 | 29.96 | 29.17 | 29.43 | 3,389,484 | -0.32(-1.08%) |
Oct 10, 2016 | 30.11 | 30.51 | 29.71 | 29.75 | 1,838,287 | -0.30(-1.00%) |
Oct 07, 2016 | 30.20 | 30.26 | 29.85 | 30.05 | 2,783,102 | -0.03(-0.09%) |
Oct 06, 2016 | 29.63 | 30.17 | 29.52 | 30.08 | 2,647,251 | +0.18(+0.61%) |
Oct 05, 2016 | 29.75 | 30.19 | 29.54 | 29.90 | 2,878,113 | +0.39(+1.33%) |
Oct 04, 2016 | 29.79 | 30.01 | 29.39 | 29.50 | 2,596,222 | -0.26(-0.86%) |