Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.38 | 27.38 | 27.38 | 0 | -0.25(-0.90%) | |
Dec 29, 2016 | 27.66 | 27.86 | 27.59 | 27.63 | 1,822,289 | -0.02(-0.07%) |
Dec 28, 2016 | 28.01 | 28.07 | 27.59 | 27.65 | 3,127,053 | -0.31(-1.10%) |
Dec 27, 2016 | 27.75 | 28.00 | 27.66 | 27.96 | 1,354,222 | +0.25(+0.90%) |
Dec 23, 2016 | 27.71 | 27.71 | 27.71 | 0 | -0.06(-0.22%) | |
Dec 22, 2016 | 28.14 | 28.20 | 27.75 | 27.77 | 1,118,567 | -0.41(-1.45%) |
Dec 21, 2016 | 28.01 | 28.29 | 27.98 | 28.18 | 898,232 | +0.18(+0.65%) |
Dec 20, 2016 | 28.03 | 28.16 | 27.92 | 28.00 | 1,168,390 | +0.04(+0.14%) |
Dec 19, 2016 | 28.07 | 28.35 | 27.87 | 27.96 | 4,001,093 | +0.10(+0.36%) |
Dec 16, 2016 | 27.71 | 28.05 | 27.59 | 27.86 | 3,096,318 | +0.21(+0.76%) |
Dec 15, 2016 | 28.07 | 28.46 | 27.56 | 27.65 | 5,541,323 | -0.37(-1.31%) |
Dec 14, 2016 | 28.63 | 28.72 | 27.99 | 28.02 | 4,585,235 | -0.62(-2.16%) |
Dec 13, 2016 | 28.83 | 28.85 | 28.50 | 28.64 | 3,038,108 | +0.01(+0.03%) |
Dec 12, 2016 | 28.59 | 28.70 | 28.44 | 28.63 | 2,770,252 | -0.05(-0.17%) |
Dec 09, 2016 | 28.90 | 28.90 | 28.46 | 28.68 | 4,978,421 | -0.27(-0.93%) |
Dec 08, 2016 | 28.53 | 29.13 | 28.38 | 28.95 | 3,135,561 | +0.53(+1.86%) |
Dec 07, 2016 | 27.75 | 28.48 | 27.68 | 28.42 | 3,197,180 | +0.69(+2.48%) |
Dec 06, 2016 | 27.48 | 27.76 | 27.32 | 27.73 | 2,476,222 | +0.46(+1.68%) |
Dec 05, 2016 | 27.08 | 27.35 | 26.89 | 27.27 | 3,367,255 | +0.36(+1.33%) |
Dec 02, 2016 | 26.84 | 27.13 | 26.77 | 26.92 | 2,769,504 | +0.03(+0.11%) |
Dec 01, 2016 | 27.18 | 27.39 | 26.80 | 26.89 | 4,225,124 | -0.36(-1.32%) |
Nov 30, 2016 | 27.86 | 27.90 | 27.22 | 27.25 | 3,059,243 | -0.56(-2.00%) |
Nov 29, 2016 | 27.59 | 27.91 | 27.57 | 27.80 | 2,520,801 | +0.21(+0.76%) |
Nov 28, 2016 | 27.80 | 27.80 | 27.44 | 27.59 | 2,200,261 | -0.29(-1.04%) |
Nov 25, 2016 | 27.70 | 27.95 | 27.67 | 27.88 | 545,520 | +0.22(+0.79%) |
Nov 23, 2016 | 27.66 | 27.66 | 27.66 | 0 | +0.17(+0.62%) | |
Nov 22, 2016 | 27.50 | 27.59 | 27.37 | 27.49 | 2,012,829 | +0.03(+0.11%) |
Nov 21, 2016 | 27.39 | 27.56 | 27.11 | 27.46 | 2,125,330 | +0.14(+0.51%) |
Nov 18, 2016 | 27.22 | 27.35 | 27.17 | 27.32 | 1,797,195 | +0.11(+0.40%) |
Nov 17, 2016 | 26.93 | 27.29 | 26.91 | 27.22 | 3,103,725 | +0.57(+2.13%) |
Nov 16, 2016 | 26.68 | 26.76 | 26.57 | 26.65 | 2,903,450 | -0.19(-0.70%) |
Nov 15, 2016 | 26.80 | 27.01 | 26.55 | 26.84 | 2,298,143 | +0.06(+0.22%) |
Nov 14, 2016 | 26.50 | 26.80 | 26.48 | 26.78 | 2,925,552 | +0.37(+1.39%) |
Nov 11, 2016 | 26.23 | 26.57 | 26.20 | 26.41 | 4,661,122 | +0.11(+0.42%) |
Nov 10, 2016 | 25.90 | 26.39 | 25.89 | 26.30 | 7,217,941 | +0.51(+1.97%) |
Nov 09, 2016 | 25.21 | 25.93 | 25.05 | 25.79 | 9,670,967 | +0.18(+0.70%) |
Nov 08, 2016 | 25.45 | 25.76 | 25.23 | 25.61 | 4,035,840 | -0.20(-0.77%) |
Nov 07, 2016 | 25.80 | 25.92 | 25.69 | 25.81 | 1,900,396 | +0.39(+1.53%) |
Nov 04, 2016 | 25.15 | 25.86 | 25.05 | 25.42 | 4,203,964 | +0.34(+1.35%) |
Nov 03, 2016 | 25.23 | 25.32 | 25.05 | 25.08 | 1,625,713 | -0.12(-0.47%) |
Nov 02, 2016 | 25.29 | 25.44 | 25.07 | 25.20 | 1,930,525 | -0.16(-0.63%) |
Nov 01, 2016 | 25.58 | 25.76 | 25.16 | 25.36 | 1,771,496 | -0.30(-1.16%) |
Oct 31, 2016 | 25.58 | 25.77 | 25.58 | 25.66 | 1,435,085 | +0.11(+0.43%) |
Oct 28, 2016 | 25.30 | 25.76 | 25.30 | 25.55 | 2,868,524 | +0.28(+1.10%) |
Oct 27, 2016 | 25.84 | 25.91 | 25.23 | 25.27 | 4,405,726 | -0.48(-1.86%) |
Oct 26, 2016 | 25.69 | 25.97 | 25.62 | 25.75 | 3,658,763 | -0.07(-0.27%) |
Oct 25, 2016 | 26.37 | 26.39 | 25.78 | 25.82 | 2,845,459 | -0.77(-2.88%) |
Oct 24, 2016 | 26.60 | 26.78 | 26.58 | 26.59 | 2,001,116 | +0.17(+0.64%) |
Oct 21, 2016 | 26.27 | 26.48 | 26.21 | 26.42 | 2,353,674 | -0.07(-0.26%) |
Oct 20, 2016 | 26.60 | 26.67 | 26.38 | 26.49 | 2,965,201 | -0.36(-1.33%) |
Oct 19, 2016 | 26.86 | 26.93 | 26.58 | 26.85 | 3,068,979 | +0.06(+0.22%) |
Oct 18, 2016 | 26.80 | 26.95 | 26.67 | 26.79 | 2,413,113 | +0.16(+0.60%) |
Oct 17, 2016 | 26.44 | 26.84 | 26.44 | 26.63 | 2,118,649 | -0.01(-0.04%) |
Oct 14, 2016 | 26.74 | 27.00 | 26.64 | 26.64 | 3,060,414 | +0.01(+0.04%) |
Oct 13, 2016 | 26.75 | 26.79 | 26.50 | 26.63 | 3,551,667 | -0.34(-1.25%) |
Oct 12, 2016 | 26.88 | 27.14 | 26.80 | 26.97 | 2,360,346 | +0.10(+0.37%) |
Oct 11, 2016 | 27.16 | 27.16 | 26.73 | 26.87 | 2,506,823 | -0.36(-1.32%) |
Oct 10, 2016 | 27.27 | 27.44 | 27.20 | 27.23 | 1,617,213 | +0.13(+0.48%) |
Oct 07, 2016 | 27.53 | 27.70 | 27.08 | 27.10 | 2,964,707 | -0.46(-1.66%) |
Oct 06, 2016 | 27.22 | 27.61 | 27.14 | 27.55 | 1,207,063 | +0.25(+0.91%) |
Oct 05, 2016 | 27.23 | 27.48 | 27.23 | 27.30 | 1,666,432 | +0.19(+0.70%) |
Oct 04, 2016 | 27.26 | 27.47 | 27.06 | 27.12 | 1,956,814 | -0.16(-0.58%) |