Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.04 | 26.04 | 26.04 | 0 | +0.23(+0.91%) | |
Dec 29, 2016 | 26.04 | 26.27 | 25.48 | 25.81 | 1,323,522 | -0.14(-0.54%) |
Dec 28, 2016 | 26.55 | 26.65 | 25.81 | 25.95 | 672,132 | -0.70(-2.63%) |
Dec 27, 2016 | 26.88 | 27.21 | 26.51 | 26.65 | 608,432 | -0.23(-0.87%) |
Dec 23, 2016 | 26.88 | 26.88 | 26.88 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 27.16 | 27.44 | 26.83 | 26.88 | 443,493 | -0.37(-1.37%) |
Dec 21, 2016 | 27.68 | 27.72 | 27.25 | 27.25 | 528,691 | -0.33(-1.19%) |
Dec 20, 2016 | 27.44 | 27.82 | 26.88 | 27.58 | 841,573 | +0.33(+1.20%) |
Dec 19, 2016 | 27.68 | 27.91 | 26.97 | 27.25 | 1,241,367 | -0.47(-1.69%) |
Dec 16, 2016 | 27.25 | 27.82 | 27.02 | 27.72 | 2,161,733 | +0.65(+2.42%) |
Dec 15, 2016 | 25.95 | 27.44 | 25.90 | 27.07 | 1,700,082 | +1.12(+4.32%) |
Dec 14, 2016 | 25.29 | 26.18 | 25.01 | 25.95 | 889,070 | +0.42(+1.65%) |
Dec 13, 2016 | 26.04 | 26.32 | 25.29 | 25.52 | 894,792 | -0.47(-1.80%) |
Dec 12, 2016 | 26.09 | 26.32 | 25.52 | 25.99 | 741,275 | +0.56(+2.21%) |
Dec 09, 2016 | 25.43 | 25.71 | 25.06 | 25.43 | 911,173 | -0.14(-0.55%) |
Dec 08, 2016 | 25.85 | 25.97 | 25.01 | 25.57 | 1,132,312 | -0.37(-1.44%) |
Dec 07, 2016 | 26.04 | 26.41 | 25.48 | 25.95 | 1,056,297 | -0.09(-0.36%) |
Dec 06, 2016 | 26.04 | 26.13 | 25.15 | 26.04 | 955,152 | +0.00(+0.00%) |
Dec 05, 2016 | 25.71 | 26.18 | 25.57 | 26.04 | 1,244,119 | +0.47(+1.83%) |
Dec 02, 2016 | 25.24 | 25.71 | 24.87 | 25.57 | 717,535 | +0.14(+0.55%) |
Dec 01, 2016 | 25.29 | 25.90 | 25.29 | 25.43 | 1,995,630 | +0.09(+0.37%) |
Nov 30, 2016 | 24.59 | 25.38 | 24.48 | 25.34 | 1,172,859 | +1.54(+6.48%) |
Nov 29, 2016 | 23.70 | 24.08 | 23.28 | 23.80 | 531,171 | -0.19(-0.78%) |
Nov 28, 2016 | 24.59 | 24.59 | 23.66 | 23.98 | 602,099 | -0.70(-2.84%) |
Nov 25, 2016 | 24.40 | 24.68 | 24.22 | 24.68 | 339,947 | +0.05(+0.19%) |
Nov 23, 2016 | 24.64 | 24.64 | 24.64 | 0 | +0.51(+2.13%) | |
Nov 22, 2016 | 23.94 | 24.12 | 23.51 | 24.12 | 526,733 | +0.49(+2.06%) |
Nov 21, 2016 | 23.26 | 23.64 | 22.94 | 23.64 | 623,773 | +0.60(+2.63%) |
Nov 18, 2016 | 22.94 | 23.31 | 22.57 | 23.03 | 748,922 | +0.37(+1.64%) |
Nov 17, 2016 | 22.98 | 23.12 | 22.59 | 22.66 | 535,953 | -0.05(-0.21%) |
Nov 16, 2016 | 22.57 | 23.08 | 22.15 | 22.71 | 999,026 | -0.05(-0.20%) |
Nov 15, 2016 | 21.96 | 23.26 | 21.78 | 22.75 | 859,020 | +0.88(+4.04%) |
Nov 14, 2016 | 21.08 | 21.91 | 21.08 | 21.87 | 658,836 | +0.93(+4.44%) |
Nov 11, 2016 | 22.24 | 22.33 | 20.84 | 20.94 | 1,265,311 | -1.40(-6.25%) |
Nov 10, 2016 | 22.47 | 22.80 | 22.15 | 22.33 | 1,052,040 | +0.00(+0.00%) |
Nov 09, 2016 | 23.05 | 23.17 | 21.82 | 22.33 | 2,142,421 | -0.98(-4.19%) |
Nov 08, 2016 | 23.08 | 23.59 | 22.98 | 23.31 | 500,805 | +0.23(+1.01%) |
Nov 07, 2016 | 23.73 | 24.10 | 23.08 | 23.08 | 762,087 | -0.23(-1.00%) |
Nov 04, 2016 | 23.45 | 23.96 | 22.80 | 23.31 | 695,872 | -0.47(-1.96%) |
Nov 03, 2016 | 24.24 | 24.85 | 23.68 | 23.78 | 462,349 | -0.33(-1.35%) |
Nov 02, 2016 | 24.43 | 24.47 | 23.47 | 24.10 | 657,802 | -0.42(-1.71%) |
Nov 01, 2016 | 24.19 | 25.64 | 23.69 | 24.52 | 1,346,599 | +0.33(+1.35%) |
Oct 31, 2016 | 24.10 | 24.29 | 23.36 | 24.19 | 854,299 | +0.28(+1.17%) |
Oct 28, 2016 | 24.01 | 24.47 | 23.31 | 23.92 | 672,003 | -0.09(-0.39%) |
Oct 27, 2016 | 24.38 | 24.47 | 23.87 | 24.01 | 479,797 | -0.28(-1.15%) |
Oct 26, 2016 | 23.92 | 24.43 | 23.68 | 24.29 | 623,079 | +0.09(+0.38%) |
Oct 25, 2016 | 24.71 | 25.03 | 23.96 | 24.19 | 604,684 | -0.47(-1.89%) |
Oct 24, 2016 | 24.99 | 25.17 | 24.47 | 24.66 | 484,289 | -0.23(-0.93%) |
Oct 21, 2016 | 24.15 | 24.99 | 23.96 | 24.89 | 489,122 | +0.42(+1.71%) |
Oct 20, 2016 | 24.52 | 24.85 | 24.10 | 24.47 | 326,165 | -0.09(-0.38%) |
Oct 19, 2016 | 24.52 | 24.99 | 24.10 | 24.57 | 713,953 | +0.33(+1.34%) |
Oct 18, 2016 | 24.61 | 24.61 | 24.12 | 24.24 | 527,298 | -0.09(-0.38%) |
Oct 17, 2016 | 24.24 | 24.71 | 23.87 | 24.33 | 728,892 | +0.00(+0.00%) |
Oct 14, 2016 | 24.80 | 25.03 | 24.29 | 24.33 | 575,972 | -0.28(-1.13%) |
Oct 13, 2016 | 24.75 | 25.20 | 24.43 | 24.61 | 869,223 | -0.37(-1.49%) |
Oct 12, 2016 | 25.45 | 25.78 | 24.85 | 24.99 | 507,231 | -0.60(-2.36%) |
Oct 11, 2016 | 25.78 | 25.82 | 25.26 | 25.59 | 752,364 | -0.19(-0.72%) |
Oct 10, 2016 | 26.20 | 26.24 | 25.45 | 25.78 | 817,147 | +0.25(+0.98%) |
Oct 07, 2016 | 26.03 | 26.12 | 25.36 | 25.53 | 455,376 | -0.50(-1.93%) |
Oct 06, 2016 | 25.99 | 26.19 | 25.80 | 26.03 | 581,509 | +0.04(+0.14%) |
Oct 05, 2016 | 25.81 | 26.02 | 25.28 | 25.99 | 938,187 | +0.63(+2.50%) |
Oct 04, 2016 | 25.38 | 26.40 | 25.13 | 25.36 | 1,658,677 | +1.20(+4.97%) |