Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.82 | 27.82 | 27.82 | 0 | -0.17(-0.61%) | |
Dec 29, 2016 | 28.16 | 28.16 | 27.62 | 27.99 | 13,067 | -0.10(-0.37%) |
Dec 28, 2016 | 28.30 | 28.30 | 28.02 | 28.09 | 11,306 | -0.21(-0.73%) |
Dec 27, 2016 | 28.40 | 28.40 | 28.06 | 28.30 | 19,761 | -0.10(-0.36%) |
Dec 23, 2016 | 28.40 | 28.40 | 28.40 | 0 | +0.45(+1.60%) | |
Dec 22, 2016 | 28.02 | 28.13 | 27.78 | 27.96 | 21,091 | +0.00(+0.00%) |
Dec 21, 2016 | 28.47 | 28.54 | 27.96 | 27.96 | 32,496 | -0.69(-2.40%) |
Dec 20, 2016 | 27.82 | 28.64 | 27.82 | 28.64 | 41,991 | +1.00(+3.60%) |
Dec 19, 2016 | 27.30 | 27.89 | 26.88 | 27.65 | 39,717 | +0.52(+1.90%) |
Dec 16, 2016 | 27.82 | 27.98 | 27.06 | 27.13 | 127,244 | -0.76(-2.71%) |
Dec 15, 2016 | 27.51 | 28.16 | 27.44 | 27.89 | 50,543 | +0.58(+2.14%) |
Dec 14, 2016 | 27.44 | 27.61 | 26.48 | 27.30 | 43,865 | -0.45(-1.61%) |
Dec 13, 2016 | 27.99 | 28.33 | 27.30 | 27.75 | 44,447 | +0.03(+0.12%) |
Dec 12, 2016 | 27.96 | 28.54 | 27.48 | 27.72 | 46,900 | -0.24(-0.86%) |
Dec 09, 2016 | 27.65 | 28.44 | 26.89 | 27.96 | 60,194 | +0.07(+0.25%) |
Dec 08, 2016 | 27.10 | 28.26 | 27.03 | 27.89 | 56,091 | +0.82(+3.05%) |
Dec 07, 2016 | 26.44 | 27.13 | 26.44 | 27.06 | 47,791 | +0.58(+2.21%) |
Dec 06, 2016 | 27.10 | 27.10 | 26.44 | 26.48 | 66,058 | -0.52(-1.91%) |
Dec 05, 2016 | 26.24 | 27.10 | 26.17 | 26.99 | 35,355 | +0.89(+3.42%) |
Dec 02, 2016 | 26.34 | 26.44 | 26.07 | 26.10 | 15,251 | -0.31(-1.17%) |
Dec 01, 2016 | 26.14 | 26.58 | 26.10 | 26.41 | 29,769 | +0.41(+1.59%) |
Nov 30, 2016 | 27.06 | 27.19 | 25.86 | 26.00 | 44,095 | -0.65(-2.45%) |
Nov 29, 2016 | 26.51 | 26.96 | 26.51 | 26.65 | 18,344 | +0.02(+0.06%) |
Nov 28, 2016 | 26.68 | 26.89 | 26.41 | 26.63 | 25,480 | -0.29(-1.08%) |
Nov 25, 2016 | 26.86 | 26.96 | 26.55 | 26.92 | 9,283 | +0.10(+0.38%) |
Nov 23, 2016 | 26.82 | 26.82 | 26.82 | 0 | +0.44(+1.68%) | |
Nov 22, 2016 | 26.14 | 26.48 | 26.04 | 26.38 | 32,012 | +0.17(+0.65%) |
Nov 21, 2016 | 26.17 | 26.21 | 25.90 | 26.21 | 22,578 | +0.00(+0.00%) |
Nov 18, 2016 | 25.83 | 26.24 | 25.35 | 26.21 | 53,006 | +0.68(+2.67%) |
Nov 17, 2016 | 25.39 | 25.73 | 25.22 | 25.52 | 54,069 | +0.17(+0.67%) |
Nov 16, 2016 | 25.12 | 25.49 | 24.67 | 25.35 | 40,429 | +0.03(+0.13%) |
Nov 15, 2016 | 25.80 | 25.80 | 23.89 | 25.32 | 52,265 | -0.72(-2.75%) |
Nov 14, 2016 | 26.34 | 26.96 | 24.54 | 26.04 | 75,439 | +0.17(+0.66%) |
Nov 11, 2016 | 24.47 | 25.93 | 24.23 | 25.87 | 103,439 | +1.33(+5.42%) |
Nov 10, 2016 | 23.48 | 24.77 | 23.03 | 24.54 | 97,209 | +1.67(+7.31%) |
Nov 09, 2016 | 21.70 | 22.90 | 21.70 | 22.86 | 49,208 | +1.26(+5.85%) |
Nov 08, 2016 | 21.57 | 21.67 | 21.43 | 21.60 | 9,912 | +0.03(+0.16%) |
Nov 07, 2016 | 21.29 | 21.60 | 21.29 | 21.57 | 19,509 | +0.55(+2.60%) |
Nov 04, 2016 | 21.09 | 21.43 | 20.99 | 21.02 | 17,591 | +0.10(+0.49%) |
Nov 03, 2016 | 21.12 | 21.23 | 20.85 | 20.92 | 23,287 | -0.17(-0.81%) |
Nov 02, 2016 | 21.50 | 21.52 | 21.09 | 21.09 | 28,531 | -0.38(-1.75%) |
Nov 01, 2016 | 21.67 | 21.67 | 21.36 | 21.46 | 24,334 | -0.10(-0.47%) |
Oct 31, 2016 | 21.56 | 21.81 | 21.46 | 21.57 | 18,283 | +0.00(+0.00%) |
Oct 28, 2016 | 21.78 | 21.92 | 21.49 | 21.57 | 12,589 | -0.18(-0.85%) |
Oct 27, 2016 | 21.76 | 21.95 | 21.66 | 21.75 | 21,845 | +0.17(+0.79%) |
Oct 26, 2016 | 21.89 | 21.96 | 21.53 | 21.58 | 17,002 | -0.32(-1.46%) |
Oct 25, 2016 | 22.09 | 22.11 | 21.66 | 21.90 | 15,695 | -0.29(-1.29%) |
Oct 24, 2016 | 21.77 | 22.25 | 21.75 | 22.19 | 24,685 | +0.59(+2.72%) |
Oct 21, 2016 | 21.52 | 21.83 | 21.50 | 21.60 | 23,293 | -0.14(-0.63%) |
Oct 20, 2016 | 21.93 | 21.96 | 21.59 | 21.74 | 13,600 | -0.25(-1.12%) |
Oct 19, 2016 | 21.79 | 22.06 | 21.77 | 21.98 | 9,345 | +0.27(+1.26%) |
Oct 18, 2016 | 22.26 | 22.64 | 21.24 | 21.71 | 18,333 | -0.17(-0.78%) |
Oct 17, 2016 | 21.72 | 21.99 | 21.72 | 21.88 | 13,081 | +0.05(+0.22%) |
Oct 14, 2016 | 21.98 | 22.04 | 21.78 | 21.83 | 17,747 | +0.10(+0.47%) |
Oct 13, 2016 | 22.11 | 22.11 | 21.72 | 21.73 | 26,929 | -0.47(-2.12%) |
Oct 12, 2016 | 22.02 | 22.26 | 22.02 | 22.20 | 17,562 | +0.20(+0.90%) |
Oct 11, 2016 | 22.35 | 22.35 | 21.94 | 22.00 | 18,596 | -0.32(-1.44%) |
Oct 10, 2016 | 22.51 | 22.60 | 22.15 | 22.32 | 27,496 | +0.22(+0.99%) |
Oct 07, 2016 | 21.91 | 22.16 | 21.91 | 22.11 | 16,163 | -0.03(-0.15%) |
Oct 06, 2016 | 22.12 | 22.22 | 22.01 | 22.14 | 10,608 | -0.10(-0.43%) |
Oct 05, 2016 | 22.06 | 22.42 | 22.06 | 22.24 | 16,160 | +0.26(+1.18%) |
Oct 04, 2016 | 22.09 | 22.26 | 21.83 | 21.98 | 25,567 | -0.07(-0.31%) |