Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.41(+1.54%) | |
Dec 29, 2016 | 26.64 | 26.78 | 26.59 | 26.64 | 422,622 | +0.31(+1.17%) |
Dec 28, 2016 | 26.56 | 26.56 | 26.32 | 26.34 | 510,563 | +0.03(+0.12%) |
Dec 27, 2016 | 26.38 | 26.38 | 26.28 | 26.30 | 200,073 | +0.07(+0.27%) |
Dec 23, 2016 | 26.23 | 26.23 | 26.23 | 0 | +0.11(+0.42%) | |
Dec 22, 2016 | 26.18 | 26.27 | 26.11 | 26.12 | 518,661 | -0.17(-0.66%) |
Dec 21, 2016 | 26.17 | 26.38 | 26.14 | 26.30 | 329,491 | +0.03(+0.12%) |
Dec 20, 2016 | 25.97 | 26.32 | 25.93 | 26.26 | 478,993 | +0.06(+0.24%) |
Dec 19, 2016 | 26.12 | 26.30 | 26.09 | 26.20 | 580,295 | -0.14(-0.54%) |
Dec 16, 2016 | 26.55 | 26.57 | 26.32 | 26.34 | 674,137 | -0.07(-0.27%) |
Dec 15, 2016 | 26.41 | 26.50 | 26.26 | 26.41 | 659,271 | +0.22(+0.84%) |
Dec 14, 2016 | 26.50 | 26.66 | 26.19 | 26.19 | 738,860 | -0.42(-1.57%) |
Dec 13, 2016 | 26.84 | 27.02 | 26.60 | 26.61 | 775,134 | -0.04(-0.15%) |
Dec 12, 2016 | 26.71 | 26.86 | 26.55 | 26.65 | 657,656 | -0.20(-0.73%) |
Dec 09, 2016 | 26.93 | 26.96 | 26.71 | 26.85 | 751,652 | +0.06(+0.21%) |
Dec 08, 2016 | 26.97 | 27.07 | 26.77 | 26.79 | 1,536,578 | -0.45(-1.65%) |
Dec 07, 2016 | 26.93 | 27.28 | 26.81 | 27.24 | 2,523,388 | +0.64(+2.40%) |
Dec 06, 2016 | 26.19 | 26.63 | 26.19 | 26.60 | 1,731,687 | +0.74(+2.86%) |
Dec 05, 2016 | 25.98 | 26.04 | 25.80 | 25.86 | 1,490,290 | +0.26(+1.01%) |
Dec 02, 2016 | 25.62 | 25.83 | 25.53 | 25.60 | 605,102 | -0.24(-0.91%) |
Dec 01, 2016 | 25.96 | 26.04 | 25.76 | 25.84 | 631,498 | -0.21(-0.82%) |
Nov 30, 2016 | 26.45 | 26.45 | 26.04 | 26.05 | 815,431 | +0.19(+0.73%) |
Nov 29, 2016 | 25.65 | 25.99 | 25.65 | 25.86 | 1,291,238 | +0.15(+0.58%) |
Nov 28, 2016 | 25.98 | 26.10 | 25.69 | 25.71 | 3,508,468 | -0.86(-3.23%) |
Nov 25, 2016 | 26.50 | 26.59 | 26.36 | 26.57 | 819,330 | +0.67(+2.58%) |
Nov 23, 2016 | 25.90 | 25.90 | 25.90 | 0 | -0.43(-1.64%) | |
Nov 22, 2016 | 26.60 | 26.60 | 26.23 | 26.34 | 2,160,373 | -0.19(-0.71%) |
Nov 21, 2016 | 26.73 | 26.82 | 26.48 | 26.52 | 2,011,549 | -0.02(-0.06%) |
Nov 18, 2016 | 26.43 | 26.62 | 26.43 | 26.54 | 2,196,843 | -0.34(-1.26%) |
Nov 17, 2016 | 26.82 | 26.97 | 26.70 | 26.88 | 5,471,888 | +0.34(+1.28%) |
Nov 16, 2016 | 26.52 | 26.60 | 26.34 | 26.54 | 2,847,679 | -0.65(-2.40%) |
Nov 15, 2016 | 27.15 | 27.22 | 26.98 | 27.19 | 3,148,466 | -0.28(-1.03%) |
Nov 14, 2016 | 27.43 | 27.54 | 27.27 | 27.48 | 2,234,719 | +0.23(+0.84%) |
Nov 11, 2016 | 27.48 | 27.59 | 27.13 | 27.25 | 1,781,043 | -0.43(-1.56%) |
Nov 10, 2016 | 28.22 | 28.23 | 27.44 | 27.68 | 5,676,142 | +0.13(+0.46%) |
Nov 09, 2016 | 27.82 | 27.96 | 27.40 | 27.56 | 5,767,278 | +1.75(+6.77%) |
Nov 08, 2016 | 25.64 | 25.96 | 25.58 | 25.81 | 706,869 | +0.30(+1.17%) |
Nov 07, 2016 | 25.50 | 25.54 | 25.37 | 25.51 | 502,522 | +0.54(+2.14%) |
Nov 04, 2016 | 24.92 | 25.27 | 24.82 | 24.97 | 1,419,509 | +0.11(+0.44%) |
Nov 03, 2016 | 25.03 | 25.06 | 24.82 | 24.86 | 702,192 | -0.18(-0.72%) |
Nov 02, 2016 | 25.09 | 25.30 | 25.03 | 25.05 | 630,148 | -0.02(-0.06%) |
Nov 01, 2016 | 25.23 | 25.42 | 24.94 | 25.06 | 987,310 | -0.35(-1.39%) |
Oct 31, 2016 | 25.52 | 25.57 | 25.40 | 25.42 | 1,141,567 | -0.06(-0.25%) |
Oct 28, 2016 | 25.27 | 25.59 | 25.24 | 25.48 | 1,103,133 | -0.05(-0.22%) |
Oct 27, 2016 | 25.77 | 25.77 | 25.30 | 25.53 | 660,307 | -0.12(-0.46%) |
Oct 26, 2016 | 25.47 | 25.79 | 25.42 | 25.65 | 478,538 | -0.09(-0.37%) |
Oct 25, 2016 | 26.12 | 26.14 | 25.67 | 25.75 | 535,606 | -0.39(-1.48%) |
Oct 24, 2016 | 26.29 | 26.34 | 25.98 | 26.13 | 684,341 | +0.09(+0.33%) |
Oct 21, 2016 | 25.93 | 26.08 | 25.85 | 26.04 | 849,346 | +0.09(+0.33%) |
Oct 20, 2016 | 25.80 | 26.11 | 25.62 | 25.96 | 2,960,905 | -0.06(-0.21%) |
Oct 19, 2016 | 26.04 | 26.16 | 25.97 | 26.01 | 828,141 | -0.26(-0.99%) |
Oct 18, 2016 | 26.41 | 26.41 | 26.20 | 26.27 | 698,280 | +0.55(+2.14%) |
Oct 17, 2016 | 25.48 | 25.80 | 25.47 | 25.72 | 812,784 | +0.13(+0.52%) |
Oct 14, 2016 | 25.63 | 25.82 | 25.59 | 25.59 | 1,280,981 | +0.06(+0.25%) |
Oct 13, 2016 | 25.19 | 25.61 | 25.13 | 25.53 | 1,897,855 | -0.03(-0.12%) |
Oct 12, 2016 | 25.51 | 25.64 | 25.39 | 25.56 | 1,445,110 | -0.20(-0.79%) |
Oct 11, 2016 | 26.12 | 26.13 | 25.62 | 25.76 | 940,744 | -0.68(-2.56%) |
Oct 10, 2016 | 26.20 | 26.53 | 26.20 | 26.44 | 946,389 | +0.53(+2.03%) |
Oct 07, 2016 | 26.24 | 26.28 | 25.83 | 25.91 | 832,717 | -0.53(-1.99%) |
Oct 06, 2016 | 26.34 | 26.46 | 26.23 | 26.44 | 1,809,933 | +0.09(+0.33%) |
Oct 05, 2016 | 26.50 | 26.55 | 26.34 | 26.35 | 841,379 | -0.18(-0.68%) |
Oct 04, 2016 | 26.89 | 26.91 | 26.49 | 26.53 | 2,183,107 | +0.54(+2.09%) |