Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.23 | 27.23 | 27.23 | 0 | +0.31(+1.16%) | |
Dec 29, 2016 | 27.04 | 27.18 | 26.80 | 26.92 | 3,909,376 | -0.21(-0.77%) |
Dec 28, 2016 | 27.40 | 27.57 | 27.05 | 27.13 | 3,699,264 | -0.27(-1.00%) |
Dec 27, 2016 | 27.72 | 27.87 | 27.40 | 27.40 | 2,889,935 | -0.33(-1.19%) |
Dec 23, 2016 | 27.74 | 27.74 | 27.74 | 0 | +0.03(+0.10%) | |
Dec 22, 2016 | 27.66 | 27.78 | 27.40 | 27.71 | 3,840,448 | +0.05(+0.17%) |
Dec 21, 2016 | 27.05 | 27.75 | 26.83 | 27.66 | 6,888,683 | +0.61(+2.27%) |
Dec 20, 2016 | 27.22 | 27.38 | 26.83 | 27.05 | 4,641,718 | +0.04(+0.14%) |
Dec 19, 2016 | 27.23 | 27.39 | 26.98 | 27.01 | 4,979,084 | -0.26(-0.94%) |
Dec 16, 2016 | 27.70 | 27.82 | 27.15 | 27.26 | 9,019,907 | -0.10(-0.38%) |
Dec 15, 2016 | 28.06 | 28.24 | 27.33 | 27.37 | 9,082,237 | -0.71(-2.52%) |
Dec 14, 2016 | 28.00 | 28.43 | 27.63 | 28.08 | 10,857,243 | -0.07(-0.24%) |
Dec 13, 2016 | 28.33 | 28.59 | 28.06 | 28.14 | 11,914,947 | +0.57(+2.06%) |
Dec 12, 2016 | 27.90 | 27.96 | 27.42 | 27.57 | 7,506,810 | -0.08(-0.27%) |
Dec 09, 2016 | 28.10 | 28.41 | 27.29 | 27.65 | 16,793,160 | +0.59(+2.16%) |
Dec 08, 2016 | 28.27 | 28.93 | 26.32 | 27.06 | 29,523,550 | -1.23(-4.34%) |
Dec 07, 2016 | 28.25 | 28.32 | 27.91 | 28.29 | 5,877,770 | +0.30(+1.08%) |
Dec 06, 2016 | 27.62 | 28.10 | 27.52 | 27.99 | 9,077,830 | +0.62(+2.28%) |
Dec 05, 2016 | 27.69 | 27.74 | 27.22 | 27.37 | 7,462,985 | -0.04(-0.14%) |
Dec 02, 2016 | 26.80 | 27.65 | 26.77 | 27.40 | 9,181,542 | +0.46(+1.72%) |
Dec 01, 2016 | 27.12 | 27.30 | 26.40 | 26.94 | 8,961,954 | -0.18(-0.66%) |
Nov 30, 2016 | 27.47 | 27.47 | 26.97 | 27.12 | 7,864,896 | -0.15(-0.55%) |
Nov 29, 2016 | 27.13 | 27.43 | 27.05 | 27.27 | 8,844,862 | +0.13(+0.49%) |
Nov 28, 2016 | 27.19 | 27.24 | 27.01 | 27.14 | 8,768,547 | +0.06(+0.21%) |
Nov 25, 2016 | 26.90 | 27.10 | 26.89 | 27.08 | 1,757,603 | +0.19(+0.70%) |
Nov 23, 2016 | 26.89 | 26.89 | 26.89 | 0 | -0.23(-0.84%) | |
Nov 22, 2016 | 27.06 | 27.23 | 26.95 | 27.12 | 7,498,596 | -0.25(-0.90%) |
Nov 21, 2016 | 27.51 | 27.73 | 27.35 | 27.37 | 10,863,992 | +0.51(+1.90%) |
Nov 18, 2016 | 26.64 | 27.14 | 26.62 | 26.86 | 10,398,903 | +0.38(+1.43%) |
Nov 17, 2016 | 26.30 | 26.69 | 26.23 | 26.48 | 7,395,420 | +0.30(+1.15%) |
Nov 16, 2016 | 26.21 | 26.58 | 25.97 | 26.18 | 6,059,279 | -0.11(-0.43%) |
Nov 15, 2016 | 25.90 | 26.41 | 25.79 | 26.29 | 7,804,766 | +0.43(+1.68%) |
Nov 14, 2016 | 25.92 | 26.14 | 25.29 | 25.86 | 10,067,300 | -0.12(-0.47%) |
Nov 11, 2016 | 26.15 | 26.20 | 25.70 | 25.98 | 7,798,584 | -0.35(-1.33%) |
Nov 10, 2016 | 26.99 | 27.12 | 25.88 | 26.33 | 10,095,241 | -0.43(-1.59%) |
Nov 09, 2016 | 26.21 | 27.20 | 26.04 | 26.75 | 11,601,158 | +0.30(+1.14%) |
Nov 08, 2016 | 25.77 | 26.73 | 25.77 | 26.45 | 14,254,307 | +0.77(+3.02%) |
Nov 07, 2016 | 26.53 | 26.73 | 25.35 | 25.68 | 20,154,606 | +0.73(+2.92%) |
Nov 04, 2016 | 24.64 | 25.18 | 24.57 | 24.95 | 11,882,710 | +0.60(+2.48%) |
Nov 03, 2016 | 24.54 | 25.01 | 24.32 | 24.34 | 6,341,127 | -0.16(-0.66%) |
Nov 02, 2016 | 24.89 | 24.90 | 24.31 | 24.50 | 7,196,386 | -0.43(-1.74%) |
Nov 01, 2016 | 25.18 | 25.48 | 24.89 | 24.94 | 9,957,016 | +0.22(+0.88%) |
Oct 31, 2016 | 24.73 | 24.85 | 24.53 | 24.72 | 3,816,912 | +0.09(+0.38%) |
Oct 28, 2016 | 24.48 | 25.00 | 24.48 | 24.63 | 4,735,960 | +0.09(+0.35%) |
Oct 27, 2016 | 24.74 | 24.89 | 24.41 | 24.54 | 5,588,465 | -0.14(-0.57%) |
Oct 26, 2016 | 24.59 | 24.87 | 24.50 | 24.68 | 3,868,092 | +0.05(+0.19%) |
Oct 25, 2016 | 24.78 | 24.86 | 24.61 | 24.64 | 5,525,381 | -0.19(-0.76%) |
Oct 24, 2016 | 24.85 | 25.00 | 24.77 | 24.83 | 3,155,100 | +0.17(+0.69%) |
Oct 21, 2016 | 24.65 | 24.84 | 24.17 | 24.66 | 3,446,555 | -0.02(-0.08%) |
Oct 20, 2016 | 24.60 | 24.92 | 24.55 | 24.67 | 3,669,807 | +0.03(+0.11%) |
Oct 19, 2016 | 24.39 | 24.73 | 24.31 | 24.65 | 3,632,703 | +0.22(+0.89%) |
Oct 18, 2016 | 24.85 | 24.85 | 24.36 | 24.43 | 2,722,883 | -0.11(-0.46%) |
Oct 17, 2016 | 23.92 | 24.72 | 23.85 | 24.54 | 4,309,939 | +0.22(+0.89%) |
Oct 14, 2016 | 24.79 | 24.87 | 24.20 | 24.33 | 4,029,366 | -0.29(-1.19%) |
Oct 13, 2016 | 24.55 | 24.67 | 24.27 | 24.62 | 4,224,733 | -0.26(-1.03%) |
Oct 12, 2016 | 25.07 | 25.11 | 24.85 | 24.87 | 2,453,020 | -0.21(-0.83%) |
Oct 11, 2016 | 25.40 | 25.52 | 24.97 | 25.08 | 3,312,145 | -0.23(-0.90%) |
Oct 10, 2016 | 25.07 | 25.54 | 25.07 | 25.31 | 6,328,600 | +0.35(+1.40%) |
Oct 07, 2016 | 25.28 | 25.32 | 24.92 | 24.96 | 3,987,991 | -0.36(-1.42%) |
Oct 06, 2016 | 25.47 | 25.54 | 25.09 | 25.32 | 5,756,984 | +0.15(+0.60%) |
Oct 05, 2016 | 24.89 | 25.36 | 24.88 | 25.17 | 7,596,842 | +0.39(+1.56%) |
Oct 04, 2016 | 24.87 | 24.94 | 24.56 | 24.78 | 4,219,205 | +0.04(+0.15%) |