Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.39 | 27.39 | 27.39 | 0 | -0.79(-2.80%) | |
Dec 29, 2016 | 28.71 | 28.72 | 27.90 | 28.18 | 3,305,948 | -0.53(-1.83%) |
Dec 28, 2016 | 29.05 | 29.43 | 28.63 | 28.71 | 2,820,447 | -0.21(-0.74%) |
Dec 27, 2016 | 28.85 | 29.30 | 28.68 | 28.92 | 1,752,045 | -0.06(-0.20%) |
Dec 23, 2016 | 28.98 | 28.98 | 28.98 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 29.47 | 29.60 | 28.81 | 29.02 | 3,861,708 | -0.66(-2.23%) |
Dec 21, 2016 | 29.45 | 29.68 | 29.28 | 29.68 | 1,857,452 | +0.26(+0.90%) |
Dec 20, 2016 | 29.16 | 29.58 | 29.04 | 29.42 | 3,918,892 | +0.85(+2.97%) |
Dec 19, 2016 | 28.18 | 28.76 | 28.04 | 28.57 | 2,633,314 | -0.11(-0.37%) |
Dec 16, 2016 | 28.92 | 29.67 | 28.44 | 28.68 | 8,338,179 | -0.38(-1.31%) |
Dec 15, 2016 | 29.42 | 29.69 | 28.92 | 29.06 | 3,846,730 | -0.64(-2.17%) |
Dec 14, 2016 | 29.37 | 30.54 | 29.29 | 29.70 | 3,256,222 | +0.20(+0.69%) |
Dec 13, 2016 | 30.63 | 30.95 | 29.29 | 29.50 | 4,321,168 | -0.98(-3.20%) |
Dec 12, 2016 | 31.37 | 31.55 | 30.09 | 30.47 | 3,501,565 | -0.79(-2.53%) |
Dec 09, 2016 | 30.54 | 31.32 | 30.28 | 31.26 | 4,453,879 | +0.72(+2.36%) |
Dec 08, 2016 | 30.51 | 31.06 | 30.04 | 30.54 | 3,142,291 | +0.40(+1.33%) |
Dec 07, 2016 | 30.53 | 31.11 | 30.01 | 30.14 | 5,924,014 | -0.24(-0.80%) |
Dec 06, 2016 | 29.95 | 30.42 | 29.47 | 30.38 | 3,330,437 | -0.07(-0.22%) |
Dec 05, 2016 | 28.32 | 30.51 | 28.18 | 30.45 | 7,210,742 | +2.13(+7.51%) |
Dec 02, 2016 | 28.15 | 28.90 | 28.02 | 28.33 | 3,968,462 | +0.16(+0.55%) |
Dec 01, 2016 | 28.07 | 28.70 | 27.90 | 28.17 | 5,132,466 | -0.09(-0.31%) |
Nov 30, 2016 | 29.32 | 29.69 | 28.14 | 28.26 | 5,260,981 | -0.74(-2.56%) |
Nov 29, 2016 | 29.28 | 29.75 | 29.00 | 29.00 | 5,051,984 | -1.10(-3.66%) |
Nov 28, 2016 | 30.71 | 31.02 | 29.94 | 30.10 | 5,250,399 | -0.82(-2.65%) |
Nov 25, 2016 | 30.47 | 31.40 | 30.34 | 30.92 | 3,188,067 | +0.19(+0.60%) |
Nov 23, 2016 | 30.73 | 30.73 | 30.73 | 0 | +0.17(+0.54%) | |
Nov 22, 2016 | 30.33 | 31.12 | 29.79 | 30.57 | 4,288,229 | +0.63(+2.12%) |
Nov 21, 2016 | 30.13 | 30.22 | 28.78 | 29.93 | 3,061,397 | +0.26(+0.89%) |
Nov 18, 2016 | 30.95 | 30.99 | 29.42 | 29.67 | 4,533,267 | -1.39(-4.49%) |
Nov 17, 2016 | 30.53 | 31.23 | 30.01 | 31.07 | 4,811,537 | +0.42(+1.37%) |
Nov 16, 2016 | 28.96 | 30.91 | 28.93 | 30.65 | 6,305,228 | +1.18(+4.01%) |
Nov 15, 2016 | 28.23 | 29.49 | 28.12 | 29.47 | 3,760,780 | +0.58(+1.99%) |
Nov 14, 2016 | 28.77 | 29.20 | 27.91 | 28.89 | 5,286,786 | +0.31(+1.09%) |
Nov 11, 2016 | 28.46 | 29.25 | 26.95 | 28.58 | 5,471,870 | +0.20(+0.69%) |
Nov 10, 2016 | 28.36 | 28.97 | 27.62 | 28.38 | 8,396,382 | +0.37(+1.32%) |
Nov 09, 2016 | 26.17 | 28.42 | 25.36 | 28.01 | 10,941,681 | +2.26(+8.79%) |
Nov 08, 2016 | 23.70 | 25.94 | 23.70 | 25.75 | 6,633,024 | +1.29(+5.26%) |
Nov 07, 2016 | 24.91 | 25.76 | 24.28 | 24.46 | 8,587,387 | -0.12(-0.48%) |
Nov 04, 2016 | 23.23 | 24.87 | 22.98 | 24.58 | 7,052,234 | +1.02(+4.35%) |
Nov 03, 2016 | 22.40 | 23.75 | 22.38 | 23.56 | 8,287,516 | +1.21(+5.41%) |
Nov 02, 2016 | 22.11 | 22.69 | 22.08 | 22.35 | 11,026,629 | -0.09(-0.39%) |
Nov 01, 2016 | 21.56 | 22.97 | 21.24 | 22.43 | 33,029,570 | +5.68(+33.93%) |
Oct 31, 2016 | 16.63 | 17.27 | 16.26 | 16.75 | 2,479,244 | +0.03(+0.19%) |
Oct 28, 2016 | 17.19 | 17.19 | 16.22 | 16.72 | 789,514 | +0.16(+0.94%) |
Oct 27, 2016 | 16.41 | 16.99 | 16.18 | 16.56 | 91,998 | +0.16(+0.95%) |
Oct 26, 2016 | 16.41 | 16.41 | 15.63 | 16.41 | 150,412 | -0.20(-1.18%) |
Oct 25, 2016 | 17.31 | 17.58 | 16.13 | 16.60 | 211,389 | +0.20(+1.19%) |
Oct 24, 2016 | 16.41 | 16.41 | 16.39 | 16.41 | 7,589 | +0.00(+0.00%) |
Oct 21, 2016 | 16.56 | 16.56 | 16.32 | 16.41 | 14,031 | +0.00(+0.00%) |
Oct 20, 2016 | 17.58 | 18.95 | 15.73 | 16.41 | 8,497 | -1.17(-6.67%) |