Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.65 | 28.65 | 28.65 | 0 | -0.31(-1.08%) | |
Dec 29, 2016 | 28.94 | 29.13 | 28.78 | 28.96 | 102,787 | +0.13(+0.47%) |
Dec 28, 2016 | 29.11 | 29.11 | 28.72 | 28.83 | 77,790 | -0.23(-0.80%) |
Dec 27, 2016 | 28.83 | 29.11 | 28.59 | 29.06 | 80,397 | +0.22(+0.75%) |
Dec 23, 2016 | 28.85 | 28.85 | 28.85 | 0 | +0.16(+0.56%) | |
Dec 22, 2016 | 28.94 | 29.11 | 28.43 | 28.68 | 112,483 | -0.30(-1.02%) |
Dec 21, 2016 | 28.71 | 29.08 | 28.57 | 28.98 | 130,113 | +0.16(+0.56%) |
Dec 20, 2016 | 28.69 | 28.85 | 28.38 | 28.82 | 137,207 | +0.27(+0.94%) |
Dec 19, 2016 | 28.19 | 28.60 | 27.85 | 28.55 | 199,380 | +0.44(+1.56%) |
Dec 16, 2016 | 28.29 | 28.29 | 27.98 | 28.11 | 824,283 | -0.04(-0.16%) |
Dec 15, 2016 | 28.22 | 28.51 | 27.93 | 28.15 | 270,489 | +0.01(+0.03%) |
Dec 14, 2016 | 28.15 | 28.51 | 27.83 | 28.15 | 150,853 | -0.01(-0.03%) |
Dec 13, 2016 | 28.26 | 28.64 | 27.87 | 28.15 | 215,431 | -0.02(-0.06%) |
Dec 12, 2016 | 28.04 | 28.28 | 27.63 | 28.17 | 197,963 | -0.15(-0.54%) |
Dec 09, 2016 | 28.10 | 28.36 | 28.04 | 28.33 | 223,987 | +0.25(+0.89%) |
Dec 08, 2016 | 27.37 | 28.09 | 27.14 | 28.07 | 252,315 | +0.76(+2.79%) |
Dec 07, 2016 | 26.77 | 27.37 | 26.65 | 27.31 | 218,487 | +0.39(+1.47%) |
Dec 06, 2016 | 26.78 | 26.96 | 26.39 | 26.92 | 195,704 | +0.30(+1.11%) |
Dec 05, 2016 | 26.06 | 26.67 | 26.06 | 26.62 | 183,870 | +0.82(+3.16%) |
Dec 02, 2016 | 26.30 | 26.35 | 25.64 | 25.80 | 202,580 | -0.51(-1.94%) |
Dec 01, 2016 | 26.68 | 26.93 | 26.18 | 26.32 | 284,714 | -0.22(-0.81%) |
Nov 30, 2016 | 26.93 | 26.96 | 26.44 | 26.53 | 183,160 | -0.26(-0.97%) |
Nov 29, 2016 | 26.64 | 27.02 | 26.58 | 26.79 | 316,442 | +0.21(+0.79%) |
Nov 28, 2016 | 26.20 | 26.82 | 26.20 | 26.58 | 230,520 | -0.03(-0.10%) |
Nov 25, 2016 | 26.47 | 26.77 | 26.21 | 26.61 | 102,491 | +0.00(+0.00%) |
Nov 23, 2016 | 26.61 | 26.61 | 26.61 | 0 | -0.40(-1.49%) | |
Nov 22, 2016 | 26.75 | 27.02 | 24.71 | 27.01 | 273,592 | +0.30(+1.14%) |
Nov 21, 2016 | 26.64 | 26.71 | 26.20 | 26.71 | 176,918 | +0.10(+0.37%) |
Nov 18, 2016 | 26.62 | 26.62 | 26.22 | 26.61 | 254,866 | +0.09(+0.34%) |
Nov 17, 2016 | 26.36 | 26.59 | 26.30 | 26.52 | 213,601 | +0.13(+0.51%) |
Nov 16, 2016 | 25.79 | 26.41 | 25.52 | 26.38 | 250,634 | +0.54(+2.07%) |
Nov 15, 2016 | 25.75 | 25.90 | 24.67 | 25.85 | 448,681 | +0.13(+0.52%) |
Nov 14, 2016 | 26.18 | 26.32 | 25.22 | 25.71 | 293,676 | -0.20(-0.76%) |
Nov 11, 2016 | 24.73 | 26.03 | 24.64 | 25.91 | 353,333 | +1.23(+5.00%) |
Nov 10, 2016 | 25.16 | 25.28 | 24.67 | 24.68 | 305,532 | -0.19(-0.75%) |
Nov 09, 2016 | 23.92 | 24.90 | 23.66 | 24.86 | 247,658 | +0.70(+2.88%) |
Nov 08, 2016 | 24.17 | 24.44 | 24.11 | 24.17 | 149,485 | -0.01(-0.04%) |
Nov 07, 2016 | 24.07 | 24.27 | 24.02 | 24.18 | 162,034 | +0.63(+2.66%) |
Nov 04, 2016 | 23.52 | 23.85 | 23.44 | 23.55 | 208,537 | +0.05(+0.23%) |
Nov 03, 2016 | 23.52 | 23.69 | 23.44 | 23.50 | 217,832 | +0.04(+0.15%) |
Nov 02, 2016 | 23.75 | 23.96 | 23.46 | 23.46 | 226,855 | -0.28(-1.17%) |
Nov 01, 2016 | 24.08 | 24.10 | 23.68 | 23.74 | 209,030 | -0.30(-1.26%) |
Oct 31, 2016 | 23.86 | 24.06 | 23.63 | 24.04 | 398,191 | +0.20(+0.82%) |
Oct 28, 2016 | 23.80 | 24.15 | 23.75 | 23.85 | 146,623 | +0.08(+0.34%) |
Oct 27, 2016 | 24.03 | 24.14 | 23.71 | 23.77 | 173,359 | -0.12(-0.52%) |
Oct 26, 2016 | 24.33 | 24.44 | 23.87 | 23.89 | 234,743 | -0.54(-2.19%) |
Oct 25, 2016 | 24.44 | 24.54 | 24.32 | 24.43 | 183,766 | -0.01(-0.04%) |
Oct 24, 2016 | 24.39 | 24.51 | 24.35 | 24.44 | 169,883 | +0.23(+0.96%) |
Oct 21, 2016 | 23.94 | 24.28 | 23.86 | 24.20 | 151,434 | +0.10(+0.41%) |
Oct 20, 2016 | 24.39 | 24.39 | 23.86 | 24.11 | 206,428 | -0.31(-1.28%) |
Oct 19, 2016 | 24.16 | 24.49 | 24.11 | 24.42 | 200,423 | +0.33(+1.37%) |
Oct 18, 2016 | 24.51 | 24.51 | 24.09 | 24.09 | 202,462 | -0.13(-0.55%) |
Oct 17, 2016 | 24.18 | 24.36 | 23.89 | 24.22 | 162,932 | +0.02(+0.07%) |
Oct 14, 2016 | 24.25 | 24.47 | 24.15 | 24.20 | 213,591 | +0.06(+0.26%) |
Oct 13, 2016 | 24.36 | 24.36 | 24.11 | 24.14 | 223,504 | -0.38(-1.53%) |
Oct 12, 2016 | 24.40 | 24.66 | 24.26 | 24.52 | 190,450 | +0.06(+0.26%) |
Oct 11, 2016 | 24.73 | 24.73 | 24.25 | 24.45 | 235,468 | -0.29(-1.19%) |
Oct 10, 2016 | 24.52 | 24.81 | 24.52 | 24.75 | 200,613 | +0.33(+1.35%) |
Oct 07, 2016 | 24.93 | 24.93 | 24.35 | 24.42 | 239,983 | -0.46(-1.87%) |
Oct 06, 2016 | 24.83 | 25.01 | 24.27 | 24.88 | 339,710 | -0.04(-0.18%) |
Oct 05, 2016 | 25.00 | 25.04 | 24.74 | 24.93 | 311,324 | -0.04(-0.18%) |
Oct 04, 2016 | 24.61 | 25.14 | 24.53 | 24.97 | 526,036 | +0.38(+1.53%) |