Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.33 | 26.33 | 26.33 | 0 | +0.09(+0.35%) | |
Dec 29, 2016 | 26.43 | 26.66 | 25.97 | 26.24 | 171,258 | -0.09(-0.35%) |
Dec 28, 2016 | 27.02 | 27.35 | 26.20 | 26.33 | 158,743 | -0.69(-2.55%) |
Dec 27, 2016 | 26.61 | 27.53 | 26.61 | 27.02 | 208,523 | +0.41(+1.55%) |
Dec 23, 2016 | 26.61 | 26.61 | 26.61 | 0 | -0.18(-0.69%) | |
Dec 22, 2016 | 27.35 | 27.44 | 26.75 | 26.79 | 228,633 | -0.60(-2.18%) |
Dec 21, 2016 | 26.38 | 27.51 | 26.29 | 27.39 | 295,761 | +1.10(+4.20%) |
Dec 20, 2016 | 25.92 | 26.33 | 25.46 | 26.29 | 728,646 | +0.60(+2.33%) |
Dec 19, 2016 | 26.89 | 26.89 | 25.53 | 25.69 | 575,581 | -1.01(-3.79%) |
Dec 16, 2016 | 28.08 | 28.08 | 26.06 | 26.70 | 648,889 | -1.52(-5.37%) |
Dec 15, 2016 | 28.40 | 29.09 | 28.17 | 28.22 | 330,609 | -0.14(-0.49%) |
Dec 14, 2016 | 28.17 | 28.72 | 27.97 | 28.36 | 242,516 | +0.00(+0.00%) |
Dec 13, 2016 | 28.59 | 29.18 | 27.85 | 28.36 | 332,110 | -0.05(-0.16%) |
Dec 12, 2016 | 28.72 | 28.77 | 28.13 | 28.40 | 229,497 | -0.32(-1.12%) |
Dec 09, 2016 | 29.09 | 29.83 | 28.17 | 28.72 | 274,922 | -0.18(-0.64%) |
Dec 08, 2016 | 29.05 | 29.05 | 28.22 | 28.91 | 303,958 | +0.00(+0.00%) |
Dec 07, 2016 | 28.17 | 29.05 | 27.90 | 28.91 | 457,877 | +0.74(+2.61%) |
Dec 06, 2016 | 26.79 | 28.68 | 26.68 | 28.17 | 585,425 | +1.70(+6.42%) |
Dec 05, 2016 | 25.78 | 26.66 | 25.69 | 26.47 | 602,331 | +1.10(+4.35%) |
Dec 02, 2016 | 24.59 | 25.92 | 24.45 | 25.37 | 606,790 | +0.83(+3.37%) |
Dec 01, 2016 | 25.23 | 25.23 | 24.22 | 24.54 | 368,425 | -0.46(-1.84%) |
Nov 30, 2016 | 25.78 | 25.87 | 24.91 | 25.00 | 249,681 | -0.60(-2.33%) |
Nov 29, 2016 | 25.97 | 26.14 | 25.53 | 25.60 | 194,198 | -0.37(-1.42%) |
Nov 28, 2016 | 26.10 | 26.15 | 25.74 | 25.97 | 387,210 | -0.09(-0.35%) |
Nov 25, 2016 | 26.47 | 26.47 | 26.06 | 26.06 | 149,923 | -0.37(-1.39%) |
Nov 23, 2016 | 26.43 | 26.43 | 26.43 | 0 | -0.05(-0.17%) | |
Nov 22, 2016 | 26.79 | 27.02 | 26.42 | 26.47 | 193,906 | -0.18(-0.69%) |
Nov 21, 2016 | 27.07 | 27.30 | 26.47 | 26.66 | 256,495 | -0.41(-1.53%) |
Nov 18, 2016 | 26.98 | 27.15 | 26.66 | 27.07 | 180,772 | +0.09(+0.34%) |
Nov 17, 2016 | 26.75 | 27.16 | 26.56 | 26.98 | 196,217 | +0.37(+1.38%) |
Nov 16, 2016 | 26.20 | 26.70 | 26.15 | 26.61 | 190,915 | +0.23(+0.87%) |
Nov 15, 2016 | 26.56 | 26.75 | 26.10 | 26.38 | 218,463 | -0.18(-0.69%) |
Nov 14, 2016 | 26.20 | 26.84 | 26.15 | 26.56 | 365,150 | +0.62(+2.39%) |
Nov 11, 2016 | 25.92 | 26.29 | 25.64 | 25.94 | 489,015 | +0.07(+0.27%) |
Nov 10, 2016 | 25.28 | 26.06 | 25.28 | 25.87 | 581,822 | +0.97(+3.87%) |
Nov 09, 2016 | 24.50 | 25.60 | 24.50 | 24.91 | 455,160 | +0.18(+0.74%) |
Nov 08, 2016 | 24.91 | 25.14 | 24.31 | 24.73 | 389,671 | -0.32(-1.28%) |
Nov 07, 2016 | 25.51 | 26.06 | 24.98 | 25.05 | 395,246 | -0.51(-1.98%) |
Nov 04, 2016 | 26.01 | 26.38 | 25.37 | 25.55 | 454,043 | -0.51(-1.94%) |
Nov 03, 2016 | 26.89 | 26.89 | 25.62 | 26.06 | 1,022,543 | -1.15(-4.22%) |
Nov 02, 2016 | 25.37 | 27.94 | 25.37 | 27.21 | 3,559,804 | -4.83(-15.06%) |
Nov 01, 2016 | 32.49 | 32.49 | 31.44 | 32.03 | 445,440 | -0.46(-1.41%) |
Oct 31, 2016 | 32.49 | 32.68 | 32.22 | 32.49 | 265,418 | +0.18(+0.57%) |
Oct 28, 2016 | 33.41 | 33.83 | 32.17 | 32.31 | 208,840 | -1.24(-3.70%) |
Oct 27, 2016 | 34.01 | 34.29 | 33.37 | 33.55 | 146,652 | -0.18(-0.54%) |
Oct 26, 2016 | 33.46 | 34.15 | 33.37 | 33.73 | 115,233 | +0.05(+0.14%) |
Oct 25, 2016 | 34.01 | 34.01 | 32.68 | 33.69 | 251,650 | -0.41(-1.21%) |
Oct 24, 2016 | 34.10 | 34.61 | 33.92 | 34.10 | 208,213 | +0.41(+1.23%) |
Oct 21, 2016 | 33.37 | 33.87 | 33.32 | 33.69 | 122,253 | -0.09(-0.27%) |
Oct 20, 2016 | 33.73 | 33.96 | 33.50 | 33.78 | 75,012 | -0.18(-0.54%) |
Oct 19, 2016 | 34.10 | 34.19 | 33.73 | 33.96 | 69,388 | -0.09(-0.27%) |
Oct 18, 2016 | 34.42 | 34.42 | 34.01 | 34.06 | 74,570 | +0.14(+0.41%) |
Oct 17, 2016 | 33.83 | 34.06 | 33.69 | 33.92 | 68,560 | +0.01(+0.03%) |
Oct 14, 2016 | 34.44 | 34.82 | 33.90 | 33.91 | 74,523 | -0.24(-0.70%) |
Oct 13, 2016 | 34.03 | 34.47 | 33.78 | 34.15 | 230,998 | -0.25(-0.72%) |
Oct 12, 2016 | 34.53 | 34.93 | 34.29 | 34.40 | 106,225 | -0.20(-0.58%) |
Oct 11, 2016 | 35.04 | 35.04 | 34.45 | 34.60 | 128,528 | -0.68(-1.93%) |
Oct 10, 2016 | 34.93 | 35.42 | 34.93 | 35.28 | 180,789 | +0.71(+2.05%) |
Oct 07, 2016 | 35.32 | 35.32 | 34.29 | 34.57 | 129,507 | -0.74(-2.11%) |
Oct 06, 2016 | 34.57 | 35.44 | 34.46 | 35.31 | 156,522 | +0.57(+1.64%) |
Oct 05, 2016 | 34.64 | 35.16 | 34.49 | 34.74 | 114,252 | +0.27(+0.77%) |
Oct 04, 2016 | 34.69 | 35.05 | 34.34 | 34.48 | 108,683 | -0.15(-0.42%) |