Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.50 | 28.50 | 28.50 | 0 | -0.27(-0.94%) | |
Dec 29, 2016 | 28.72 | 28.87 | 28.61 | 28.77 | 2,795,884 | +0.04(+0.14%) |
Dec 28, 2016 | 29.10 | 29.17 | 28.72 | 28.73 | 1,899,266 | -0.32(-1.12%) |
Dec 27, 2016 | 29.03 | 29.34 | 29.01 | 29.05 | 2,021,864 | +0.00(+0.00%) |
Dec 23, 2016 | 29.05 | 29.05 | 29.05 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 29.11 | 29.11 | 28.80 | 29.04 | 2,680,783 | +0.09(+0.32%) |
Dec 21, 2016 | 29.08 | 29.19 | 28.77 | 28.95 | 2,348,016 | -0.06(-0.20%) |
Dec 20, 2016 | 29.03 | 29.22 | 28.88 | 29.01 | 2,495,465 | +0.13(+0.45%) |
Dec 19, 2016 | 28.68 | 29.09 | 28.64 | 28.88 | 2,266,253 | +0.21(+0.74%) |
Dec 16, 2016 | 29.40 | 29.42 | 28.62 | 28.66 | 6,486,381 | -0.58(-1.97%) |
Dec 15, 2016 | 29.02 | 29.45 | 28.83 | 29.24 | 7,111,791 | +0.35(+1.20%) |
Dec 14, 2016 | 28.86 | 29.14 | 28.83 | 28.90 | 3,603,692 | -0.02(-0.08%) |
Dec 13, 2016 | 28.51 | 29.05 | 28.43 | 28.92 | 2,949,778 | +0.66(+2.34%) |
Dec 12, 2016 | 28.59 | 28.69 | 27.96 | 28.26 | 3,760,632 | -0.41(-1.43%) |
Dec 09, 2016 | 29.02 | 29.03 | 28.49 | 28.66 | 3,277,087 | -0.29(-1.01%) |
Dec 08, 2016 | 28.68 | 28.99 | 28.51 | 28.96 | 4,101,982 | +0.31(+1.07%) |
Dec 07, 2016 | 28.22 | 28.69 | 28.00 | 28.65 | 3,666,287 | +0.45(+1.59%) |
Dec 06, 2016 | 28.08 | 28.30 | 27.98 | 28.20 | 4,840,553 | +0.12(+0.41%) |
Dec 05, 2016 | 27.87 | 28.30 | 27.71 | 28.09 | 6,611,216 | +0.52(+1.90%) |
Dec 02, 2016 | 27.18 | 27.85 | 27.03 | 27.56 | 6,151,075 | +0.36(+1.34%) |
Dec 01, 2016 | 29.46 | 29.49 | 26.99 | 27.20 | 19,838,430 | -2.20(-7.48%) |
Nov 30, 2016 | 29.32 | 29.66 | 29.11 | 29.40 | 7,315,915 | +0.07(+0.23%) |
Nov 29, 2016 | 29.21 | 29.46 | 29.09 | 29.33 | 4,372,972 | +0.06(+0.20%) |
Nov 28, 2016 | 29.31 | 29.68 | 29.16 | 29.27 | 4,411,514 | -0.08(-0.27%) |
Nov 25, 2016 | 29.30 | 29.43 | 29.25 | 29.35 | 1,408,921 | -0.01(-0.05%) |
Nov 23, 2016 | 29.37 | 29.37 | 29.37 | 0 | +0.24(+0.82%) | |
Nov 22, 2016 | 28.95 | 29.17 | 28.80 | 29.13 | 5,242,868 | +0.16(+0.57%) |
Nov 21, 2016 | 28.83 | 29.14 | 28.70 | 28.96 | 6,558,090 | +0.28(+0.98%) |
Nov 18, 2016 | 28.94 | 29.07 | 28.54 | 28.68 | 6,907,540 | -0.39(-1.34%) |
Nov 17, 2016 | 29.01 | 29.27 | 28.80 | 29.07 | 3,554,853 | +0.07(+0.25%) |
Nov 16, 2016 | 28.61 | 29.04 | 28.49 | 29.00 | 4,136,453 | +0.20(+0.71%) |
Nov 15, 2016 | 28.11 | 28.83 | 28.03 | 28.80 | 5,198,003 | +0.73(+2.61%) |
Nov 14, 2016 | 28.13 | 28.19 | 27.88 | 28.07 | 5,463,899 | +0.17(+0.60%) |
Nov 11, 2016 | 27.58 | 27.92 | 27.46 | 27.90 | 5,454,564 | +0.31(+1.14%) |
Nov 10, 2016 | 28.51 | 28.90 | 27.86 | 27.58 | 11,427,871 | -0.83(-2.91%) |
Nov 09, 2016 | 27.48 | 28.59 | 27.19 | 28.41 | 7,517,884 | +0.15(+0.55%) |
Nov 08, 2016 | 28.82 | 28.98 | 27.92 | 28.26 | 11,517,370 | +0.76(+2.78%) |
Nov 07, 2016 | 27.00 | 27.54 | 26.90 | 27.49 | 7,791,318 | +0.89(+3.34%) |
Nov 04, 2016 | 26.29 | 26.74 | 26.26 | 26.60 | 4,774,389 | +0.26(+0.99%) |
Nov 03, 2016 | 26.50 | 26.59 | 26.23 | 26.34 | 2,742,911 | -0.10(-0.38%) |
Nov 02, 2016 | 26.60 | 26.81 | 26.41 | 26.44 | 4,670,133 | -0.14(-0.53%) |
Nov 01, 2016 | 26.86 | 26.90 | 26.29 | 26.59 | 4,512,854 | -0.16(-0.61%) |
Oct 31, 2016 | 26.81 | 27.04 | 26.74 | 26.75 | 5,458,018 | +0.11(+0.41%) |
Oct 28, 2016 | 26.71 | 26.96 | 26.55 | 26.64 | 2,406,215 | -0.03(-0.10%) |
Oct 27, 2016 | 26.84 | 27.13 | 26.57 | 26.67 | 3,651,445 | -0.08(-0.31%) |
Oct 26, 2016 | 26.74 | 26.84 | 26.55 | 26.75 | 3,513,160 | -0.16(-0.59%) |
Oct 25, 2016 | 26.80 | 27.03 | 26.77 | 26.91 | 3,745,222 | +0.12(+0.45%) |
Oct 24, 2016 | 26.48 | 26.82 | 26.48 | 26.79 | 2,624,288 | +0.50(+1.92%) |
Oct 21, 2016 | 26.25 | 26.36 | 25.97 | 26.29 | 2,272,908 | -0.09(-0.35%) |
Oct 20, 2016 | 26.42 | 26.52 | 26.11 | 26.38 | 2,945,514 | -0.13(-0.50%) |
Oct 19, 2016 | 25.94 | 26.63 | 25.81 | 26.51 | 6,977,748 | +0.51(+1.95%) |
Oct 18, 2016 | 26.25 | 26.34 | 25.97 | 26.00 | 3,939,837 | +0.07(+0.27%) |
Oct 17, 2016 | 26.02 | 26.25 | 25.91 | 25.93 | 3,050,014 | -0.13(-0.51%) |
Oct 14, 2016 | 25.97 | 26.39 | 25.83 | 26.06 | 4,593,774 | +0.26(+1.01%) |
Oct 13, 2016 | 25.86 | 25.86 | 25.41 | 25.80 | 4,578,866 | -0.26(-1.00%) |
Oct 12, 2016 | 26.29 | 26.33 | 25.83 | 26.06 | 6,560,976 | -0.30(-1.16%) |
Oct 11, 2016 | 26.99 | 27.12 | 26.10 | 26.37 | 5,510,321 | -0.72(-2.64%) |
Oct 10, 2016 | 27.52 | 27.64 | 27.05 | 27.08 | 3,083,984 | -0.33(-1.21%) |
Oct 07, 2016 | 27.65 | 27.65 | 27.18 | 27.42 | 2,681,852 | -0.23(-0.83%) |
Oct 06, 2016 | 27.44 | 27.65 | 27.29 | 27.65 | 3,433,666 | +0.20(+0.74%) |
Oct 05, 2016 | 27.24 | 27.65 | 27.17 | 27.44 | 3,173,411 | +0.35(+1.30%) |
Oct 04, 2016 | 27.29 | 27.48 | 27.00 | 27.09 | 2,902,546 | -0.22(-0.81%) |