Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.50 | 28.50 | 28.50 | 0 | -0.35(-1.21%) | |
Dec 29, 2016 | 28.98 | 29.20 | 28.74 | 28.85 | 1,390,040 | -0.14(-0.48%) |
Dec 28, 2016 | 29.41 | 29.48 | 28.84 | 28.99 | 1,340,502 | -0.35(-1.19%) |
Dec 27, 2016 | 28.92 | 29.37 | 28.88 | 29.34 | 1,657,031 | +0.53(+1.85%) |
Dec 23, 2016 | 28.81 | 28.81 | 28.81 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 29.19 | 29.29 | 28.64 | 28.80 | 1,534,702 | -0.43(-1.48%) |
Dec 21, 2016 | 29.06 | 29.35 | 29.03 | 29.23 | 1,499,844 | +0.17(+0.57%) |
Dec 20, 2016 | 29.19 | 29.49 | 29.02 | 29.06 | 1,529,986 | -0.12(-0.41%) |
Dec 19, 2016 | 29.34 | 29.74 | 29.06 | 29.18 | 2,631,806 | +0.14(+0.47%) |
Dec 16, 2016 | 28.52 | 29.27 | 28.47 | 29.04 | 6,118,712 | +0.52(+1.84%) |
Dec 15, 2016 | 28.70 | 29.39 | 28.26 | 28.52 | 3,449,738 | -0.17(-0.58%) |
Dec 14, 2016 | 29.59 | 29.74 | 28.68 | 28.69 | 2,714,040 | -0.87(-2.95%) |
Dec 13, 2016 | 29.53 | 29.69 | 29.39 | 29.56 | 2,321,081 | +0.25(+0.85%) |
Dec 12, 2016 | 29.57 | 29.63 | 29.15 | 29.31 | 2,996,359 | -0.27(-0.90%) |
Dec 09, 2016 | 30.25 | 30.35 | 29.49 | 29.58 | 3,611,027 | -0.74(-2.46%) |
Dec 08, 2016 | 30.08 | 30.78 | 29.97 | 30.32 | 4,712,362 | +0.34(+1.13%) |
Dec 07, 2016 | 29.28 | 30.13 | 28.87 | 29.98 | 4,557,427 | +0.63(+2.13%) |
Dec 06, 2016 | 29.28 | 29.59 | 28.15 | 29.36 | 9,196,090 | +1.34(+4.79%) |
Dec 05, 2016 | 27.55 | 28.14 | 27.41 | 28.02 | 5,808,121 | +1.06(+3.92%) |
Dec 02, 2016 | 26.85 | 27.16 | 26.82 | 26.96 | 3,312,877 | +0.17(+0.62%) |
Dec 01, 2016 | 27.20 | 27.60 | 26.77 | 26.79 | 3,154,599 | -0.48(-1.75%) |
Nov 30, 2016 | 28.22 | 28.31 | 27.25 | 27.27 | 2,830,348 | -0.87(-3.10%) |
Nov 29, 2016 | 27.76 | 28.29 | 27.67 | 28.14 | 2,591,671 | +0.40(+1.46%) |
Nov 28, 2016 | 27.90 | 27.92 | 27.48 | 27.74 | 2,013,734 | -0.18(-0.66%) |
Nov 25, 2016 | 27.73 | 28.00 | 27.63 | 27.92 | 813,896 | +0.29(+1.06%) |
Nov 23, 2016 | 27.63 | 27.63 | 27.63 | 0 | +0.23(+0.84%) | |
Nov 22, 2016 | 27.36 | 27.73 | 27.25 | 27.40 | 3,656,276 | +0.13(+0.47%) |
Nov 21, 2016 | 26.79 | 27.37 | 26.60 | 27.27 | 3,404,973 | +0.48(+1.78%) |
Nov 18, 2016 | 26.89 | 26.99 | 26.67 | 26.79 | 1,987,285 | +0.00(+0.00%) |
Nov 17, 2016 | 26.36 | 26.99 | 26.34 | 26.79 | 2,663,904 | +0.73(+2.79%) |
Nov 16, 2016 | 26.42 | 26.49 | 26.02 | 26.07 | 2,239,273 | -0.53(-2.00%) |
Nov 15, 2016 | 26.79 | 27.03 | 26.43 | 26.60 | 2,671,415 | -0.27(-0.99%) |
Nov 14, 2016 | 26.85 | 27.14 | 26.53 | 26.87 | 2,630,985 | +0.27(+1.00%) |
Nov 11, 2016 | 26.95 | 27.33 | 26.54 | 26.60 | 2,745,601 | -0.44(-1.63%) |
Nov 10, 2016 | 25.64 | 27.07 | 25.60 | 27.04 | 5,446,925 | +1.64(+6.44%) |
Nov 09, 2016 | 24.77 | 25.53 | 24.50 | 25.40 | 4,132,242 | +0.13(+0.51%) |
Nov 08, 2016 | 25.31 | 25.62 | 24.94 | 25.28 | 2,726,345 | -0.29(-1.15%) |
Nov 07, 2016 | 25.65 | 25.75 | 25.38 | 25.57 | 1,703,579 | +0.36(+1.42%) |
Nov 04, 2016 | 25.00 | 25.66 | 24.87 | 25.21 | 2,887,544 | +0.28(+1.11%) |
Nov 03, 2016 | 24.91 | 25.32 | 24.82 | 24.93 | 1,866,236 | +0.06(+0.22%) |
Nov 02, 2016 | 24.91 | 25.00 | 24.65 | 24.88 | 1,600,857 | -0.03(-0.11%) |
Nov 01, 2016 | 25.22 | 25.36 | 24.79 | 24.91 | 2,032,350 | -0.32(-1.28%) |
Oct 31, 2016 | 25.27 | 25.47 | 25.21 | 25.23 | 1,484,275 | +0.03(+0.11%) |
Oct 28, 2016 | 25.02 | 25.42 | 24.96 | 25.20 | 1,911,915 | +0.19(+0.77%) |
Oct 27, 2016 | 25.90 | 25.96 | 24.93 | 25.01 | 3,471,412 | -0.80(-3.10%) |
Oct 26, 2016 | 25.74 | 25.96 | 25.73 | 25.81 | 1,849,908 | -0.14(-0.53%) |
Oct 25, 2016 | 26.26 | 26.26 | 25.74 | 25.95 | 3,444,671 | -0.50(-1.88%) |
Oct 24, 2016 | 26.48 | 26.68 | 26.38 | 26.44 | 1,875,161 | +0.21(+0.81%) |
Oct 21, 2016 | 26.17 | 26.31 | 26.08 | 26.23 | 1,170,965 | -0.17(-0.63%) |
Oct 20, 2016 | 26.45 | 26.67 | 26.21 | 26.40 | 1,600,664 | -0.21(-0.79%) |
Oct 19, 2016 | 26.30 | 26.86 | 26.15 | 26.61 | 2,117,460 | +0.30(+1.15%) |
Oct 18, 2016 | 26.39 | 26.46 | 26.08 | 26.30 | 2,021,850 | +0.18(+0.70%) |
Oct 17, 2016 | 26.31 | 26.44 | 25.98 | 26.12 | 2,504,172 | -0.13(-0.49%) |
Oct 14, 2016 | 26.45 | 26.67 | 26.20 | 26.25 | 1,838,915 | -0.06(-0.24%) |
Oct 13, 2016 | 26.43 | 26.53 | 26.08 | 26.31 | 2,171,612 | -0.37(-1.38%) |
Oct 12, 2016 | 26.78 | 26.98 | 26.66 | 26.68 | 1,356,485 | -0.12(-0.45%) |
Oct 11, 2016 | 26.87 | 26.89 | 26.60 | 26.80 | 1,919,888 | -0.17(-0.65%) |
Oct 10, 2016 | 27.03 | 27.39 | 26.96 | 26.98 | 1,285,466 | +0.08(+0.31%) |
Oct 07, 2016 | 27.12 | 27.35 | 26.86 | 26.89 | 3,846,088 | -0.26(-0.95%) |
Oct 06, 2016 | 26.92 | 27.26 | 26.70 | 27.15 | 1,577,327 | +0.13(+0.48%) |
Oct 05, 2016 | 27.13 | 27.21 | 26.80 | 27.02 | 2,072,217 | +0.01(+0.03%) |
Oct 04, 2016 | 27.22 | 27.43 | 26.88 | 27.01 | 1,888,868 | -0.14(-0.51%) |