Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.23 | 27.23 | 27.23 | 0 | -0.79(-2.80%) | |
Dec 29, 2016 | 28.54 | 28.55 | 27.74 | 28.02 | 3,324,867 | -0.52(-1.84%) |
Dec 28, 2016 | 28.88 | 29.26 | 28.46 | 28.54 | 2,836,589 | -0.21(-0.74%) |
Dec 27, 2016 | 28.69 | 29.13 | 28.51 | 28.76 | 1,762,072 | -0.06(-0.20%) |
Dec 23, 2016 | 28.81 | 28.81 | 28.81 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 29.30 | 29.43 | 28.65 | 28.85 | 3,883,808 | -0.66(-2.23%) |
Dec 21, 2016 | 29.28 | 29.51 | 29.11 | 29.51 | 1,868,082 | +0.26(+0.90%) |
Dec 20, 2016 | 29.00 | 29.42 | 28.87 | 29.25 | 3,941,319 | +0.84(+2.97%) |
Dec 19, 2016 | 28.02 | 28.60 | 27.88 | 28.41 | 2,648,384 | -0.11(-0.37%) |
Dec 16, 2016 | 28.76 | 29.50 | 28.28 | 28.51 | 8,385,898 | -0.38(-1.31%) |
Dec 15, 2016 | 29.25 | 29.52 | 28.76 | 28.89 | 3,868,745 | -0.64(-2.17%) |
Dec 14, 2016 | 29.20 | 30.37 | 29.12 | 29.53 | 3,274,857 | +0.20(+0.69%) |
Dec 13, 2016 | 30.45 | 30.77 | 29.12 | 29.33 | 4,345,897 | -0.97(-3.20%) |
Dec 12, 2016 | 31.19 | 31.37 | 29.92 | 30.30 | 3,521,604 | -0.79(-2.53%) |
Dec 09, 2016 | 30.37 | 31.14 | 30.10 | 31.08 | 4,479,368 | +0.72(+2.36%) |
Dec 08, 2016 | 30.34 | 30.88 | 29.87 | 30.37 | 3,160,274 | +0.40(+1.33%) |
Dec 07, 2016 | 30.36 | 30.93 | 29.84 | 29.97 | 5,957,917 | -0.24(-0.80%) |
Dec 06, 2016 | 29.78 | 30.25 | 29.30 | 30.21 | 3,349,497 | -0.07(-0.22%) |
Dec 05, 2016 | 28.15 | 30.33 | 28.02 | 30.28 | 7,252,009 | +2.11(+7.51%) |
Dec 02, 2016 | 27.99 | 28.73 | 27.86 | 28.16 | 3,991,174 | +0.16(+0.55%) |
Dec 01, 2016 | 27.91 | 28.53 | 27.74 | 28.01 | 5,161,839 | -0.09(-0.31%) |
Nov 30, 2016 | 29.15 | 29.52 | 27.98 | 28.10 | 5,291,089 | -0.74(-2.56%) |
Nov 29, 2016 | 29.11 | 29.58 | 28.83 | 28.83 | 5,080,896 | -1.10(-3.66%) |
Nov 28, 2016 | 30.53 | 30.84 | 29.77 | 29.93 | 5,280,446 | -0.81(-2.65%) |
Nov 25, 2016 | 30.30 | 31.22 | 30.17 | 30.74 | 3,206,312 | +0.18(+0.60%) |
Nov 23, 2016 | 30.56 | 30.56 | 30.56 | 0 | +0.16(+0.54%) | |
Nov 22, 2016 | 30.16 | 30.95 | 29.62 | 30.39 | 4,312,770 | +0.63(+2.12%) |
Nov 21, 2016 | 29.96 | 30.05 | 28.61 | 29.76 | 3,078,917 | +0.26(+0.89%) |
Nov 18, 2016 | 30.77 | 30.81 | 29.25 | 29.50 | 4,559,211 | -1.39(-4.49%) |
Nov 17, 2016 | 30.36 | 31.05 | 29.84 | 30.89 | 4,839,073 | +0.42(+1.37%) |
Nov 16, 2016 | 28.79 | 30.73 | 28.77 | 30.47 | 6,341,312 | +1.17(+4.01%) |
Nov 15, 2016 | 28.07 | 29.32 | 27.96 | 29.30 | 3,782,302 | +0.57(+1.99%) |
Nov 14, 2016 | 28.61 | 29.04 | 27.75 | 28.73 | 5,317,042 | +0.31(+1.09%) |
Nov 11, 2016 | 28.30 | 29.09 | 26.80 | 28.42 | 5,503,185 | +0.19(+0.69%) |
Nov 10, 2016 | 28.20 | 28.80 | 27.47 | 28.22 | 8,444,434 | +0.37(+1.32%) |
Nov 09, 2016 | 26.02 | 28.26 | 25.22 | 27.85 | 11,004,299 | +2.25(+8.79%) |
Nov 08, 2016 | 23.57 | 25.79 | 23.57 | 25.60 | 6,670,984 | +1.28(+5.26%) |
Nov 07, 2016 | 24.77 | 25.61 | 24.14 | 24.32 | 8,636,532 | -0.12(-0.48%) |
Nov 04, 2016 | 23.10 | 24.73 | 22.85 | 24.44 | 7,092,594 | +1.02(+4.35%) |
Nov 03, 2016 | 22.27 | 23.62 | 22.25 | 23.42 | 8,334,945 | +1.20(+5.41%) |
Nov 02, 2016 | 21.99 | 22.56 | 21.95 | 22.22 | 11,089,734 | +0.00(+0.00%) |
Nov 01, 2016 | 21.35 | 22.75 | 21.04 | 22.22 | 33,349,092 | +5.63(+33.93%) |
Oct 31, 2016 | 16.47 | 17.10 | 16.10 | 16.59 | 2,503,228 | +0.03(+0.19%) |
Oct 28, 2016 | 17.02 | 17.02 | 16.06 | 16.56 | 797,151 | +0.15(+0.94%) |
Oct 27, 2016 | 16.25 | 16.83 | 16.03 | 16.40 | 92,888 | +0.15(+0.95%) |
Oct 26, 2016 | 16.25 | 16.25 | 15.48 | 16.25 | 151,867 | -0.19(-1.18%) |
Oct 25, 2016 | 17.15 | 17.41 | 15.97 | 16.44 | 213,434 | +0.19(+1.19%) |
Oct 24, 2016 | 16.25 | 16.25 | 16.23 | 16.25 | 7,663 | +0.00(+0.00%) |
Oct 21, 2016 | 16.40 | 16.40 | 16.16 | 16.25 | 14,167 | +0.00(+0.00%) |
Oct 20, 2016 | 17.41 | 18.76 | 15.58 | 16.25 | 8,579 | -1.16(-6.67%) |