Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.29 | 28.29 | 28.29 | 0 | -0.24(-0.85%) | |
Dec 29, 2016 | 28.49 | 28.70 | 28.45 | 28.53 | 1,328,430 | +0.05(+0.19%) |
Dec 28, 2016 | 28.97 | 29.03 | 28.39 | 28.48 | 1,940,873 | -0.37(-1.27%) |
Dec 27, 2016 | 28.82 | 28.86 | 28.70 | 28.84 | 1,296,677 | +0.16(+0.56%) |
Dec 23, 2016 | 28.68 | 28.68 | 28.68 | 0 | +0.03(+0.09%) | |
Dec 22, 2016 | 29.41 | 29.42 | 28.64 | 28.66 | 2,707,671 | -0.68(-2.32%) |
Dec 21, 2016 | 29.13 | 29.43 | 29.06 | 29.34 | 2,649,882 | +0.30(+1.02%) |
Dec 20, 2016 | 29.01 | 29.10 | 28.80 | 29.04 | 1,874,336 | +0.05(+0.19%) |
Dec 19, 2016 | 28.62 | 29.25 | 28.62 | 28.99 | 3,203,190 | +0.42(+1.47%) |
Dec 16, 2016 | 28.26 | 28.64 | 28.21 | 28.57 | 6,954,586 | +0.35(+1.24%) |
Dec 15, 2016 | 29.08 | 29.26 | 28.18 | 28.22 | 4,264,819 | -0.86(-2.95%) |
Dec 14, 2016 | 29.13 | 29.71 | 29.02 | 29.08 | 4,209,897 | -0.15(-0.52%) |
Dec 13, 2016 | 29.08 | 29.59 | 29.07 | 29.23 | 3,907,589 | +0.24(+0.83%) |
Dec 12, 2016 | 28.93 | 29.03 | 28.72 | 28.99 | 3,489,390 | -0.19(-0.64%) |
Dec 09, 2016 | 29.04 | 29.19 | 28.90 | 29.17 | 4,506,681 | +0.06(+0.22%) |
Dec 08, 2016 | 28.82 | 29.23 | 28.71 | 29.11 | 2,835,457 | +0.37(+1.28%) |
Dec 07, 2016 | 27.93 | 28.83 | 27.93 | 28.74 | 4,758,881 | +0.80(+2.85%) |
Dec 06, 2016 | 27.99 | 28.07 | 27.74 | 27.95 | 4,040,086 | +0.04(+0.16%) |
Dec 05, 2016 | 27.42 | 27.91 | 27.30 | 27.90 | 5,332,223 | +0.78(+2.87%) |
Dec 02, 2016 | 27.05 | 27.33 | 26.91 | 27.13 | 5,047,190 | -0.01(-0.03%) |
Dec 01, 2016 | 28.33 | 28.33 | 27.07 | 27.13 | 6,032,594 | -1.18(-4.17%) |
Nov 30, 2016 | 28.91 | 29.05 | 28.22 | 28.32 | 4,399,490 | -0.50(-1.74%) |
Nov 29, 2016 | 28.74 | 28.96 | 28.66 | 28.82 | 2,831,414 | +0.04(+0.16%) |
Nov 28, 2016 | 29.17 | 29.27 | 28.63 | 28.77 | 4,386,334 | -0.49(-1.68%) |
Nov 25, 2016 | 29.00 | 29.27 | 28.85 | 29.26 | 1,232,922 | +0.29(+0.99%) |
Nov 23, 2016 | 28.98 | 28.98 | 28.98 | 0 | -0.15(-0.52%) | |
Nov 22, 2016 | 29.15 | 29.25 | 28.86 | 29.13 | 4,747,351 | +0.06(+0.22%) |
Nov 21, 2016 | 29.25 | 29.30 | 28.69 | 29.07 | 4,793,559 | +0.03(+0.09%) |
Nov 18, 2016 | 28.77 | 29.13 | 28.72 | 29.04 | 4,757,707 | +0.19(+0.65%) |
Nov 17, 2016 | 28.23 | 29.00 | 28.22 | 28.85 | 4,998,494 | +0.78(+2.77%) |
Nov 16, 2016 | 28.38 | 28.54 | 27.89 | 28.07 | 4,490,237 | -0.49(-1.72%) |
Nov 15, 2016 | 28.73 | 29.15 | 28.15 | 28.57 | 4,289,727 | +0.25(+0.88%) |
Nov 14, 2016 | 28.07 | 28.38 | 27.97 | 28.32 | 5,300,747 | +0.34(+1.22%) |
Nov 11, 2016 | 27.94 | 28.34 | 27.65 | 27.98 | 4,507,850 | -0.16(-0.57%) |
Nov 10, 2016 | 27.74 | 28.50 | 27.74 | 28.14 | 5,594,680 | +0.47(+1.68%) |
Nov 09, 2016 | 27.18 | 27.91 | 26.88 | 27.67 | 3,978,412 | +0.42(+1.54%) |
Nov 08, 2016 | 27.05 | 27.35 | 26.90 | 27.25 | 3,410,048 | +0.17(+0.63%) |
Nov 07, 2016 | 27.27 | 27.33 | 26.93 | 27.08 | 4,443,739 | +0.38(+1.44%) |
Nov 04, 2016 | 26.46 | 27.18 | 26.32 | 26.70 | 5,609,388 | +0.35(+1.32%) |
Nov 03, 2016 | 26.44 | 26.64 | 26.28 | 26.35 | 4,723,770 | +0.02(+0.07%) |
Nov 02, 2016 | 26.79 | 26.95 | 26.30 | 26.33 | 6,319,967 | -0.49(-1.83%) |
Nov 01, 2016 | 27.61 | 27.69 | 26.61 | 26.82 | 6,289,420 | -0.81(-2.91%) |
Oct 31, 2016 | 27.57 | 27.72 | 27.42 | 27.63 | 4,759,371 | +0.14(+0.52%) |
Oct 28, 2016 | 27.32 | 27.82 | 27.29 | 27.48 | 5,671,774 | +0.20(+0.72%) |
Oct 27, 2016 | 27.42 | 27.73 | 27.06 | 27.29 | 7,484,360 | -0.09(-0.33%) |
Oct 26, 2016 | 27.05 | 27.59 | 27.04 | 27.38 | 7,999,951 | +0.20(+0.72%) |
Oct 25, 2016 | 28.96 | 28.98 | 26.88 | 27.18 | 16,333,200 | -2.84(-9.48%) |
Oct 24, 2016 | 29.80 | 30.27 | 29.71 | 30.02 | 4,759,250 | +0.42(+1.42%) |
Oct 21, 2016 | 29.44 | 29.70 | 29.22 | 29.60 | 3,383,115 | -0.09(-0.30%) |
Oct 20, 2016 | 29.36 | 29.76 | 29.26 | 29.69 | 3,483,843 | +0.22(+0.76%) |
Oct 19, 2016 | 30.01 | 30.05 | 29.31 | 29.47 | 5,396,559 | -0.47(-1.58%) |
Oct 18, 2016 | 30.61 | 30.61 | 29.92 | 29.94 | 3,920,443 | -0.30(-0.98%) |
Oct 17, 2016 | 30.04 | 30.41 | 30.01 | 30.24 | 2,783,282 | +0.25(+0.84%) |
Oct 14, 2016 | 30.15 | 30.47 | 29.99 | 29.99 | 2,268,804 | +0.14(+0.48%) |
Oct 13, 2016 | 29.85 | 29.93 | 29.44 | 29.85 | 2,600,761 | -0.18(-0.60%) |
Oct 12, 2016 | 29.78 | 30.21 | 29.63 | 30.02 | 2,864,069 | +0.38(+1.30%) |
Oct 11, 2016 | 30.53 | 30.75 | 29.54 | 29.64 | 3,275,448 | -0.58(-1.92%) |
Oct 10, 2016 | 30.22 | 30.37 | 30.01 | 30.22 | 3,771,779 | +0.33(+1.10%) |
Oct 07, 2016 | 31.04 | 31.09 | 29.88 | 29.89 | 9,566,687 | -1.27(-4.07%) |
Oct 06, 2016 | 30.48 | 31.28 | 30.44 | 31.16 | 3,126,753 | +0.62(+2.02%) |
Oct 05, 2016 | 30.38 | 30.74 | 30.35 | 30.54 | 3,729,275 | +0.34(+1.12%) |
Oct 04, 2016 | 30.28 | 30.63 | 30.10 | 30.20 | 3,580,078 | -0.09(-0.29%) |