Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.33 | 28.33 | 28.33 | 0 | -0.10(-0.35%) | |
Dec 29, 2016 | 28.46 | 28.54 | 28.32 | 28.43 | 19,649 | +0.04(+0.15%) |
Dec 28, 2016 | 28.78 | 28.78 | 28.33 | 28.39 | 27,931 | -0.32(-1.12%) |
Dec 27, 2016 | 28.77 | 28.78 | 28.65 | 28.71 | 15,473 | +0.17(+0.61%) |
Dec 23, 2016 | 28.54 | 28.54 | 28.54 | 0 | +0.06(+0.20%) | |
Dec 22, 2016 | 28.91 | 28.91 | 28.46 | 28.48 | 15,340 | -0.38(-1.33%) |
Dec 21, 2016 | 29.00 | 29.00 | 28.86 | 28.87 | 13,166 | -0.06(-0.20%) |
Dec 20, 2016 | 28.88 | 28.99 | 28.72 | 28.92 | 31,235 | +0.21(+0.72%) |
Dec 19, 2016 | 28.66 | 28.75 | 28.51 | 28.72 | 26,410 | +0.18(+0.64%) |
Dec 16, 2016 | 28.74 | 28.90 | 28.49 | 28.54 | 35,010 | -0.11(-0.37%) |
Dec 15, 2016 | 28.56 | 28.83 | 28.44 | 28.64 | 35,421 | +0.27(+0.94%) |
Dec 14, 2016 | 28.58 | 28.73 | 28.33 | 28.38 | 8,246 | -0.35(-1.22%) |
Dec 13, 2016 | 28.81 | 28.97 | 28.60 | 28.73 | 26,774 | -0.02(-0.07%) |
Dec 12, 2016 | 28.90 | 29.03 | 28.68 | 28.75 | 37,797 | -0.28(-0.98%) |
Dec 09, 2016 | 29.12 | 29.12 | 28.93 | 29.03 | 15,502 | +0.02(+0.09%) |
Dec 08, 2016 | 28.67 | 29.01 | 28.46 | 29.01 | 37,190 | +0.46(+1.60%) |
Dec 07, 2016 | 28.26 | 28.59 | 28.14 | 28.55 | 39,362 | +0.32(+1.15%) |
Dec 06, 2016 | 27.99 | 28.26 | 27.81 | 28.23 | 56,674 | +0.23(+0.83%) |
Dec 05, 2016 | 27.66 | 27.99 | 27.66 | 27.99 | 45,689 | +0.46(+1.69%) |
Dec 02, 2016 | 27.51 | 27.68 | 27.45 | 27.53 | 25,065 | -0.07(-0.24%) |
Dec 01, 2016 | 27.71 | 27.75 | 27.50 | 27.60 | 18,160 | +0.00(+0.00%) |
Nov 30, 2016 | 27.94 | 27.94 | 27.57 | 27.60 | 30,829 | -0.20(-0.72%) |
Nov 29, 2016 | 27.80 | 27.91 | 27.72 | 27.79 | 26,380 | +0.01(+0.03%) |
Nov 28, 2016 | 28.12 | 28.12 | 27.79 | 27.79 | 24,469 | -0.27(-0.96%) |
Nov 25, 2016 | 28.03 | 28.08 | 27.98 | 28.06 | 3,466 | +0.11(+0.40%) |
Nov 23, 2016 | 27.94 | 27.94 | 27.94 | 0 | +0.07(+0.26%) | |
Nov 22, 2016 | 27.60 | 27.87 | 27.53 | 27.87 | 33,634 | +0.43(+1.58%) |
Nov 21, 2016 | 27.38 | 27.46 | 27.24 | 27.44 | 36,245 | +0.14(+0.50%) |
Nov 18, 2016 | 27.22 | 27.31 | 27.18 | 27.30 | 27,546 | +0.10(+0.37%) |
Nov 17, 2016 | 27.23 | 27.25 | 27.17 | 27.20 | 21,499 | +0.07(+0.28%) |
Nov 16, 2016 | 27.03 | 27.14 | 26.98 | 27.13 | 18,646 | +0.07(+0.25%) |
Nov 15, 2016 | 26.98 | 27.11 | 26.86 | 27.06 | 16,958 | +0.01(+0.03%) |
Nov 14, 2016 | 26.77 | 27.15 | 26.77 | 27.05 | 55,549 | +0.46(+1.72%) |
Nov 11, 2016 | 26.13 | 26.60 | 26.13 | 26.59 | 13,661 | +0.61(+2.33%) |
Nov 10, 2016 | 25.62 | 26.07 | 25.62 | 25.99 | 29,967 | +0.53(+2.09%) |
Nov 09, 2016 | 24.48 | 25.52 | 24.48 | 25.46 | 14,086 | +0.76(+3.06%) |
Nov 08, 2016 | 24.63 | 24.80 | 24.56 | 24.70 | 8,396 | +0.02(+0.06%) |
Nov 07, 2016 | 24.79 | 24.79 | 24.60 | 24.69 | 18,127 | +0.50(+2.06%) |
Nov 04, 2016 | 24.37 | 24.45 | 24.19 | 24.19 | 13,835 | -0.00(-0.01%) |
Nov 03, 2016 | 24.26 | 24.28 | 24.18 | 24.19 | 3,584 | +0.02(+0.07%) |
Nov 02, 2016 | 24.25 | 24.30 | 24.11 | 24.17 | 5,459 | -0.07(-0.27%) |
Nov 01, 2016 | 24.74 | 24.74 | 24.15 | 24.24 | 20,853 | -0.44(-1.78%) |
Oct 31, 2016 | 24.57 | 24.69 | 24.47 | 24.68 | 8,153 | +0.20(+0.80%) |
Oct 28, 2016 | 25.27 | 25.27 | 24.46 | 24.48 | 15,925 | +0.03(+0.11%) |
Oct 27, 2016 | 24.79 | 24.79 | 24.43 | 24.45 | 6,923 | -0.22(-0.90%) |
Oct 26, 2016 | 24.76 | 24.93 | 24.68 | 24.68 | 23,729 | -0.19(-0.76%) |
Oct 25, 2016 | 25.10 | 25.10 | 24.86 | 24.87 | 6,570 | -0.22(-0.89%) |
Oct 24, 2016 | 25.19 | 25.21 | 25.00 | 25.09 | 10,248 | +0.17(+0.69%) |
Oct 21, 2016 | 24.80 | 24.94 | 24.73 | 24.92 | 14,668 | -0.03(-0.14%) |
Oct 20, 2016 | 25.00 | 25.04 | 24.90 | 24.95 | 7,788 | -0.15(-0.59%) |
Oct 19, 2016 | 25.04 | 25.18 | 24.91 | 25.10 | 11,602 | +0.15(+0.59%) |
Oct 18, 2016 | 24.97 | 25.05 | 24.95 | 24.95 | 4,929 | +0.08(+0.33%) |
Oct 17, 2016 | 24.84 | 24.99 | 24.84 | 24.87 | 10,498 | -0.05(-0.21%) |
Oct 14, 2016 | 25.05 | 25.05 | 24.92 | 24.92 | 33,330 | +0.03(+0.11%) |
Oct 13, 2016 | 24.86 | 25.03 | 24.82 | 24.89 | 5,457 | -0.29(-1.15%) |
Oct 12, 2016 | 25.09 | 25.19 | 25.07 | 25.18 | 8,496 | +0.17(+0.68%) |
Oct 11, 2016 | 25.43 | 25.43 | 24.92 | 25.01 | 65,931 | -0.43(-1.68%) |
Oct 10, 2016 | 25.38 | 25.49 | 25.31 | 25.44 | 6,360 | +0.20(+0.79%) |
Oct 07, 2016 | 25.49 | 25.49 | 25.12 | 25.24 | 4,615 | -0.15(-0.57%) |
Oct 06, 2016 | 25.41 | 25.42 | 25.25 | 25.39 | 6,733 | -0.02(-0.07%) |
Oct 05, 2016 | 25.47 | 25.51 | 25.36 | 25.40 | 6,080 | +0.12(+0.48%) |
Oct 04, 2016 | 25.52 | 25.53 | 25.24 | 25.28 | 10,784 | -0.14(-0.56%) |