Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.07 | 27.07 | 27.07 | 0 | -0.26(-0.97%) | |
Dec 29, 2016 | 27.37 | 27.55 | 27.20 | 27.34 | 7,807,652 | -0.03(-0.10%) |
Dec 28, 2016 | 27.57 | 27.58 | 27.29 | 27.37 | 8,903,558 | -0.21(-0.76%) |
Dec 27, 2016 | 27.20 | 27.69 | 27.18 | 27.57 | 8,239,570 | +0.41(+1.51%) |
Dec 23, 2016 | 27.16 | 27.16 | 27.16 | 0 | +0.23(+0.85%) | |
Dec 22, 2016 | 26.70 | 27.08 | 26.64 | 26.94 | 9,721,965 | +0.16(+0.61%) |
Dec 21, 2016 | 26.57 | 26.80 | 26.53 | 26.77 | 9,469,313 | +0.09(+0.34%) |
Dec 20, 2016 | 26.93 | 26.99 | 26.45 | 26.68 | 12,323,273 | -0.11(-0.41%) |
Dec 19, 2016 | 27.08 | 27.17 | 26.73 | 26.79 | 8,569,788 | -0.21(-0.78%) |
Dec 16, 2016 | 27.11 | 27.24 | 26.95 | 27.00 | 16,100,961 | -0.11(-0.40%) |
Dec 15, 2016 | 27.24 | 27.33 | 27.04 | 27.11 | 11,120,618 | -0.08(-0.30%) |
Dec 14, 2016 | 27.22 | 27.48 | 27.03 | 27.19 | 10,555,042 | +0.00(+0.00%) |
Dec 13, 2016 | 27.68 | 27.83 | 27.18 | 27.19 | 12,707,424 | -0.36(-1.29%) |
Dec 12, 2016 | 27.37 | 27.78 | 27.21 | 27.55 | 16,383,872 | +0.22(+0.80%) |
Dec 09, 2016 | 27.00 | 27.45 | 26.83 | 27.33 | 14,858,432 | +0.50(+1.87%) |
Dec 08, 2016 | 26.41 | 27.24 | 26.36 | 26.83 | 13,432,859 | +0.47(+1.76%) |
Dec 07, 2016 | 25.66 | 26.44 | 25.66 | 26.36 | 11,253,308 | +0.64(+2.48%) |
Dec 06, 2016 | 25.81 | 25.89 | 25.56 | 25.72 | 11,391,461 | -0.13(-0.49%) |
Dec 05, 2016 | 26.03 | 26.35 | 25.82 | 25.85 | 11,846,900 | -0.06(-0.25%) |
Dec 02, 2016 | 25.29 | 26.29 | 25.25 | 25.92 | 15,832,857 | +0.94(+3.76%) |
Dec 01, 2016 | 25.46 | 25.54 | 24.88 | 24.98 | 10,720,157 | -0.38(-1.51%) |
Nov 30, 2016 | 26.00 | 26.07 | 25.35 | 25.36 | 15,108,626 | -0.64(-2.46%) |
Nov 29, 2016 | 26.04 | 26.27 | 25.99 | 26.00 | 7,985,325 | -0.05(-0.21%) |
Nov 28, 2016 | 26.30 | 26.34 | 26.02 | 26.05 | 7,885,508 | -0.35(-1.31%) |
Nov 25, 2016 | 26.39 | 26.44 | 26.22 | 26.40 | 3,373,300 | +0.05(+0.17%) |
Nov 23, 2016 | 26.35 | 26.35 | 26.35 | 0 | -0.15(-0.55%) | |
Nov 22, 2016 | 26.85 | 26.85 | 26.38 | 26.50 | 8,081,283 | +0.05(+0.21%) |
Nov 21, 2016 | 26.20 | 26.57 | 26.14 | 26.44 | 8,088,553 | +0.28(+1.08%) |
Nov 18, 2016 | 26.30 | 26.40 | 26.05 | 26.16 | 12,796,421 | -0.16(-0.62%) |
Nov 17, 2016 | 25.87 | 26.37 | 25.85 | 26.33 | 9,751,434 | +0.49(+1.91%) |
Nov 16, 2016 | 25.89 | 26.34 | 25.82 | 25.83 | 11,618,003 | -0.15(-0.56%) |
Nov 15, 2016 | 25.56 | 26.23 | 25.56 | 25.98 | 10,369,001 | +0.55(+2.15%) |
Nov 14, 2016 | 26.11 | 26.21 | 25.40 | 25.43 | 13,593,799 | -0.68(-2.62%) |
Nov 11, 2016 | 25.50 | 26.23 | 25.49 | 26.12 | 10,532,120 | +0.44(+1.70%) |
Nov 10, 2016 | 25.89 | 26.22 | 25.56 | 25.68 | 13,330,100 | -0.12(-0.46%) |
Nov 09, 2016 | 24.93 | 25.96 | 24.92 | 25.80 | 12,792,204 | +0.24(+0.93%) |
Nov 08, 2016 | 25.61 | 25.76 | 25.20 | 25.56 | 15,610,637 | -0.19(-0.74%) |
Nov 07, 2016 | 25.84 | 25.87 | 25.61 | 25.75 | 10,004,325 | +0.26(+1.04%) |
Nov 04, 2016 | 25.62 | 25.80 | 25.48 | 25.49 | 7,998,630 | -0.10(-0.39%) |
Nov 03, 2016 | 25.69 | 25.94 | 25.55 | 25.59 | 6,815,195 | -0.18(-0.71%) |
Nov 02, 2016 | 25.75 | 26.00 | 25.64 | 25.77 | 9,695,567 | -0.11(-0.42%) |
Nov 01, 2016 | 26.00 | 26.17 | 25.61 | 25.88 | 9,361,286 | -0.12(-0.46%) |
Oct 31, 2016 | 26.23 | 26.23 | 25.93 | 26.00 | 9,544,365 | -0.08(-0.31%) |
Oct 28, 2016 | 26.32 | 26.53 | 25.96 | 26.08 | 11,752,559 | -0.19(-0.73%) |
Oct 27, 2016 | 26.42 | 26.51 | 26.11 | 26.27 | 12,938,052 | -0.01(-0.03%) |
Oct 26, 2016 | 26.44 | 26.49 | 26.23 | 26.28 | 9,808,908 | -0.21(-0.79%) |
Oct 25, 2016 | 26.63 | 26.80 | 26.39 | 26.49 | 11,286,082 | -0.16(-0.58%) |
Oct 24, 2016 | 26.68 | 27.09 | 26.58 | 26.64 | 17,986,380 | +0.15(+0.55%) |
Oct 21, 2016 | 26.50 | 26.62 | 26.08 | 26.50 | 26,564,626 | +0.04(+0.14%) |
Oct 20, 2016 | 26.90 | 27.21 | 26.22 | 26.46 | 57,692,796 | -3.19(-10.76%) |
Oct 19, 2016 | 29.10 | 29.76 | 28.93 | 29.65 | 26,006,354 | +0.80(+2.78%) |
Oct 18, 2016 | 29.23 | 29.52 | 28.79 | 28.85 | 13,720,354 | -0.15(-0.53%) |
Oct 17, 2016 | 29.54 | 29.54 | 28.61 | 29.01 | 12,534,425 | -0.07(-0.25%) |
Oct 14, 2016 | 29.02 | 29.40 | 28.82 | 29.08 | 15,783,234 | +0.35(+1.21%) |
Oct 13, 2016 | 28.99 | 29.02 | 28.34 | 28.73 | 11,840,178 | +0.01(+0.03%) |
Oct 12, 2016 | 28.52 | 28.82 | 28.52 | 28.72 | 6,968,066 | +0.04(+0.13%) |
Oct 11, 2016 | 29.14 | 29.16 | 28.40 | 28.69 | 10,134,288 | -0.45(-1.53%) |
Oct 10, 2016 | 29.19 | 29.41 | 29.08 | 29.13 | 10,195,571 | +0.30(+1.04%) |
Oct 07, 2016 | 29.41 | 29.41 | 28.30 | 28.83 | 11,092,001 | -0.46(-1.59%) |
Oct 06, 2016 | 29.29 | 29.37 | 29.05 | 29.30 | 6,225,336 | -0.02(-0.06%) |
Oct 05, 2016 | 29.54 | 29.61 | 29.25 | 29.32 | 9,658,456 | -0.37(-1.26%) |
Oct 04, 2016 | 29.83 | 30.12 | 29.56 | 29.69 | 7,299,874 | +0.01(+0.03%) |