Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.64 | 21.64 | 21.64 | 0 | -0.17(-0.78%) | |
Dec 29, 2016 | 21.90 | 22.11 | 21.76 | 21.81 | 1,721,448 | -0.17(-0.77%) |
Dec 28, 2016 | 22.22 | 22.25 | 21.78 | 21.98 | 3,342,678 | -0.21(-0.95%) |
Dec 27, 2016 | 22.63 | 22.63 | 22.12 | 22.19 | 2,163,367 | -0.21(-0.94%) |
Dec 23, 2016 | 22.40 | 22.40 | 22.40 | 0 | -0.02(-0.09%) | |
Dec 22, 2016 | 22.62 | 22.65 | 22.22 | 22.42 | 3,129,063 | +0.04(+0.18%) |
Dec 21, 2016 | 22.36 | 22.93 | 22.30 | 22.38 | 4,328,114 | +0.19(+0.86%) |
Dec 20, 2016 | 23.06 | 23.11 | 22.09 | 22.19 | 6,725,745 | -0.57(-2.50%) |
Dec 19, 2016 | 22.01 | 22.95 | 21.72 | 22.76 | 12,473,380 | +1.05(+4.84%) |
Dec 16, 2016 | 22.04 | 22.25 | 21.62 | 21.71 | 23,388,392 | -1.30(-5.65%) |
Dec 15, 2016 | 23.73 | 24.63 | 22.63 | 23.01 | 16,064,650 | -3.87(-14.40%) |
Dec 14, 2016 | 27.76 | 27.97 | 26.79 | 26.88 | 2,155,860 | -1.03(-3.69%) |
Dec 13, 2016 | 27.67 | 28.11 | 27.23 | 27.91 | 1,327,558 | +0.42(+1.53%) |
Dec 12, 2016 | 29.72 | 29.92 | 27.09 | 27.49 | 3,799,611 | -2.03(-6.88%) |
Dec 09, 2016 | 29.59 | 29.84 | 29.28 | 29.52 | 2,029,831 | +0.16(+0.54%) |
Dec 08, 2016 | 28.93 | 29.58 | 28.80 | 29.36 | 2,242,264 | +0.57(+1.98%) |
Dec 07, 2016 | 28.50 | 29.46 | 28.16 | 28.79 | 4,085,696 | +0.27(+0.95%) |
Dec 06, 2016 | 27.44 | 28.55 | 27.34 | 28.52 | 2,931,656 | +0.86(+3.11%) |
Dec 05, 2016 | 26.77 | 27.77 | 26.67 | 27.66 | 1,913,482 | +1.24(+4.69%) |
Dec 02, 2016 | 26.24 | 26.78 | 26.11 | 26.42 | 1,579,935 | -0.02(-0.08%) |
Dec 01, 2016 | 26.13 | 27.13 | 25.90 | 26.44 | 2,826,884 | +0.75(+2.92%) |
Nov 30, 2016 | 26.04 | 27.49 | 25.32 | 25.69 | 3,405,222 | +0.07(+0.27%) |
Nov 29, 2016 | 25.23 | 25.93 | 24.84 | 25.62 | 1,931,413 | +0.02(+0.08%) |
Nov 28, 2016 | 25.46 | 26.14 | 25.46 | 25.60 | 2,147,559 | -0.12(-0.47%) |
Nov 25, 2016 | 25.98 | 26.00 | 25.63 | 25.72 | 1,514,709 | -0.31(-1.19%) |
Nov 23, 2016 | 26.03 | 26.03 | 26.03 | 0 | +0.39(+1.52%) | |
Nov 22, 2016 | 26.05 | 26.25 | 25.27 | 25.64 | 2,345,202 | -0.42(-1.61%) |
Nov 21, 2016 | 25.43 | 26.21 | 25.41 | 26.06 | 2,547,544 | +1.13(+4.53%) |
Nov 18, 2016 | 24.57 | 25.05 | 24.30 | 24.93 | 1,927,097 | +0.48(+1.96%) |
Nov 17, 2016 | 25.42 | 25.56 | 24.27 | 24.45 | 1,271,248 | -0.67(-2.67%) |
Nov 16, 2016 | 25.34 | 25.63 | 24.92 | 25.12 | 1,660,393 | -0.27(-1.06%) |
Nov 15, 2016 | 24.90 | 25.80 | 24.85 | 25.39 | 2,470,704 | +0.76(+3.09%) |
Nov 14, 2016 | 23.94 | 24.64 | 23.80 | 24.63 | 2,256,843 | +0.76(+3.18%) |
Nov 11, 2016 | 23.16 | 24.08 | 23.05 | 23.87 | 3,050,986 | +0.45(+1.92%) |
Nov 10, 2016 | 23.50 | 23.75 | 23.35 | 23.42 | 2,218,030 | -0.21(-0.89%) |
Nov 09, 2016 | 23.00 | 23.66 | 22.59 | 23.63 | 2,821,030 | +0.74(+3.23%) |
Nov 08, 2016 | 23.49 | 23.55 | 22.85 | 22.89 | 1,648,074 | -0.69(-2.93%) |
Nov 07, 2016 | 23.69 | 23.78 | 23.14 | 23.58 | 1,952,532 | +0.46(+1.99%) |
Nov 04, 2016 | 23.23 | 23.65 | 23.06 | 23.12 | 2,020,167 | -0.08(-0.34%) |
Nov 03, 2016 | 23.94 | 23.97 | 22.78 | 23.20 | 2,252,747 | -0.35(-1.49%) |
Nov 02, 2016 | 23.60 | 24.00 | 23.22 | 23.55 | 2,399,624 | -0.40(-1.67%) |
Nov 01, 2016 | 24.31 | 24.48 | 23.64 | 23.95 | 2,017,557 | -0.16(-0.66%) |
Oct 31, 2016 | 24.79 | 24.88 | 24.04 | 24.11 | 1,909,024 | -0.54(-2.19%) |
Oct 28, 2016 | 24.92 | 25.45 | 24.50 | 24.65 | 1,805,977 | -0.39(-1.56%) |
Oct 27, 2016 | 24.67 | 25.47 | 24.44 | 25.04 | 2,843,021 | +0.51(+2.08%) |
Oct 26, 2016 | 24.91 | 24.91 | 23.83 | 24.53 | 4,002,912 | -0.58(-2.31%) |
Oct 25, 2016 | 25.87 | 25.97 | 25.07 | 25.11 | 2,317,059 | -0.85(-3.27%) |
Oct 24, 2016 | 26.13 | 26.25 | 25.41 | 25.96 | 3,874,275 | -0.55(-2.07%) |
Oct 21, 2016 | 26.95 | 27.15 | 26.25 | 26.51 | 3,277,602 | -0.67(-2.47%) |
Oct 20, 2016 | 27.26 | 27.49 | 26.88 | 27.18 | 2,455,576 | -0.43(-1.56%) |
Oct 19, 2016 | 27.64 | 28.41 | 27.14 | 27.61 | 3,151,360 | +0.10(+0.36%) |
Oct 18, 2016 | 28.68 | 28.77 | 27.05 | 27.51 | 2,527,929 | -0.10(-0.36%) |
Oct 17, 2016 | 30.00 | 30.14 | 27.50 | 27.61 | 3,867,281 | -1.63(-5.57%) |
Oct 14, 2016 | 30.08 | 30.37 | 29.22 | 29.24 | 1,380,454 | -0.73(-2.44%) |
Oct 13, 2016 | 29.08 | 30.47 | 28.48 | 29.97 | 3,273,090 | +0.65(+2.22%) |
Oct 12, 2016 | 29.68 | 29.98 | 29.18 | 29.32 | 2,197,359 | -0.50(-1.68%) |
Oct 11, 2016 | 30.12 | 30.29 | 29.46 | 29.82 | 2,430,475 | -0.36(-1.19%) |
Oct 10, 2016 | 29.40 | 30.26 | 29.40 | 30.18 | 1,927,108 | +1.02(+3.50%) |
Oct 07, 2016 | 28.83 | 29.45 | 28.65 | 29.16 | 2,192,556 | +0.48(+1.67%) |
Oct 06, 2016 | 28.99 | 29.28 | 28.44 | 28.68 | 1,104,909 | -0.07(-0.24%) |
Oct 05, 2016 | 28.37 | 28.76 | 28.14 | 28.75 | 1,593,975 | +0.81(+2.90%) |
Oct 04, 2016 | 28.60 | 28.87 | 27.52 | 27.94 | 1,839,571 | -0.70(-2.44%) |