Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.50 | 28.50 | 28.50 | 0 | -0.13(-0.46%) | |
Dec 29, 2016 | 28.43 | 28.65 | 28.36 | 28.63 | 144,923 | +0.35(+1.23%) |
Dec 28, 2016 | 28.34 | 28.39 | 28.14 | 28.28 | 146,874 | -0.10(-0.34%) |
Dec 27, 2016 | 28.54 | 28.58 | 28.30 | 28.38 | 125,805 | -0.04(-0.13%) |
Dec 23, 2016 | 28.42 | 28.42 | 28.42 | 0 | -0.07(-0.26%) | |
Dec 22, 2016 | 28.25 | 28.53 | 28.25 | 28.49 | 171,349 | +0.12(+0.42%) |
Dec 21, 2016 | 28.20 | 28.45 | 28.18 | 28.37 | 278,218 | +0.07(+0.23%) |
Dec 20, 2016 | 28.52 | 28.57 | 28.19 | 28.31 | 283,595 | -0.17(-0.60%) |
Dec 19, 2016 | 28.14 | 28.61 | 28.08 | 28.48 | 288,454 | +0.30(+1.05%) |
Dec 16, 2016 | 28.35 | 28.76 | 27.93 | 28.18 | 597,161 | -0.27(-0.96%) |
Dec 15, 2016 | 28.61 | 28.66 | 28.33 | 28.45 | 446,685 | -0.33(-1.15%) |
Dec 14, 2016 | 29.46 | 29.52 | 28.75 | 28.79 | 403,246 | -0.58(-1.99%) |
Dec 13, 2016 | 29.31 | 29.55 | 29.18 | 29.37 | 262,086 | +0.14(+0.48%) |
Dec 12, 2016 | 28.94 | 29.39 | 28.89 | 29.23 | 220,940 | +0.32(+1.12%) |
Dec 09, 2016 | 29.04 | 29.13 | 28.81 | 28.90 | 207,783 | -0.22(-0.76%) |
Dec 08, 2016 | 28.83 | 29.24 | 28.83 | 29.13 | 240,368 | +0.27(+0.95%) |
Dec 07, 2016 | 28.04 | 28.88 | 27.92 | 28.85 | 408,562 | +0.79(+2.81%) |
Dec 06, 2016 | 28.09 | 28.12 | 27.83 | 28.06 | 292,648 | -0.04(-0.13%) |
Dec 05, 2016 | 28.15 | 28.28 | 28.01 | 28.10 | 235,346 | +0.02(+0.08%) |
Dec 02, 2016 | 27.83 | 28.18 | 27.73 | 28.08 | 267,295 | +0.34(+1.24%) |
Dec 01, 2016 | 28.28 | 28.30 | 27.74 | 27.74 | 239,941 | -0.43(-1.53%) |
Nov 30, 2016 | 28.46 | 28.53 | 28.05 | 28.17 | 274,561 | -0.35(-1.23%) |
Nov 29, 2016 | 28.43 | 28.52 | 28.20 | 28.52 | 201,129 | +0.08(+0.28%) |
Nov 28, 2016 | 28.36 | 28.57 | 28.30 | 28.44 | 251,215 | +0.18(+0.62%) |
Nov 25, 2016 | 28.06 | 28.38 | 27.98 | 28.26 | 172,615 | +0.25(+0.89%) |
Nov 23, 2016 | 28.01 | 28.01 | 28.01 | 0 | -0.16(-0.57%) | |
Nov 22, 2016 | 28.25 | 28.29 | 28.03 | 28.17 | 224,904 | +0.08(+0.29%) |
Nov 21, 2016 | 28.02 | 28.19 | 27.93 | 28.09 | 212,919 | +0.26(+0.94%) |
Nov 18, 2016 | 27.95 | 27.98 | 27.73 | 27.83 | 206,892 | -0.20(-0.73%) |
Nov 17, 2016 | 28.20 | 28.23 | 27.95 | 28.04 | 357,375 | -0.05(-0.18%) |
Nov 16, 2016 | 27.88 | 28.10 | 27.72 | 28.09 | 306,389 | +0.15(+0.52%) |
Nov 15, 2016 | 27.55 | 27.94 | 27.41 | 27.94 | 324,331 | +0.55(+2.02%) |
Nov 14, 2016 | 27.43 | 27.53 | 27.02 | 27.39 | 551,943 | +0.12(+0.46%) |
Nov 11, 2016 | 27.38 | 27.41 | 27.04 | 27.26 | 423,508 | -0.23(-0.85%) |
Nov 10, 2016 | 27.98 | 28.01 | 27.41 | 27.50 | 590,125 | -0.71(-2.51%) |
Nov 09, 2016 | 28.48 | 28.49 | 28.18 | 28.20 | 412,979 | -0.67(-2.32%) |
Nov 08, 2016 | 28.78 | 28.95 | 28.73 | 28.87 | 312,851 | +0.09(+0.33%) |
Nov 07, 2016 | 28.79 | 28.96 | 28.67 | 28.78 | 317,480 | +0.08(+0.28%) |
Nov 04, 2016 | 29.00 | 29.01 | 28.62 | 28.70 | 316,265 | -0.33(-1.13%) |
Nov 03, 2016 | 28.95 | 29.30 | 28.95 | 29.03 | 388,429 | +0.09(+0.30%) |
Nov 02, 2016 | 29.34 | 29.48 | 28.93 | 28.94 | 330,229 | -0.36(-1.25%) |
Nov 01, 2016 | 29.44 | 29.44 | 29.14 | 29.30 | 340,741 | -0.05(-0.17%) |
Oct 31, 2016 | 29.28 | 29.47 | 29.17 | 29.36 | 380,805 | +0.09(+0.30%) |
Oct 28, 2016 | 29.20 | 29.44 | 29.05 | 29.27 | 361,300 | +0.11(+0.38%) |
Oct 27, 2016 | 29.22 | 29.34 | 29.01 | 29.16 | 423,502 | -0.03(-0.10%) |
Oct 26, 2016 | 29.14 | 29.48 | 29.14 | 29.19 | 424,011 | +0.01(+0.03%) |
Oct 25, 2016 | 29.38 | 29.41 | 29.08 | 29.18 | 561,740 | -0.19(-0.65%) |
Oct 24, 2016 | 29.63 | 29.64 | 29.31 | 29.37 | 341,353 | -0.25(-0.84%) |
Oct 21, 2016 | 29.40 | 29.62 | 29.39 | 29.62 | 299,624 | +0.01(+0.02%) |
Oct 20, 2016 | 29.82 | 29.95 | 29.54 | 29.61 | 344,988 | -0.39(-1.31%) |
Oct 19, 2016 | 30.46 | 30.47 | 29.95 | 30.01 | 413,279 | -0.30(-0.99%) |
Oct 18, 2016 | 30.34 | 30.56 | 30.28 | 30.30 | 393,953 | +0.18(+0.58%) |
Oct 17, 2016 | 30.10 | 31.06 | 30.07 | 30.13 | 679,208 | -0.03(-0.10%) |
Oct 14, 2016 | 30.25 | 30.51 | 30.14 | 30.16 | 263,235 | -0.02(-0.07%) |
Oct 13, 2016 | 29.88 | 30.29 | 29.68 | 30.18 | 312,973 | +0.17(+0.56%) |
Oct 12, 2016 | 29.91 | 30.15 | 29.84 | 30.01 | 283,903 | +0.09(+0.32%) |
Oct 11, 2016 | 30.08 | 30.14 | 29.73 | 29.92 | 261,068 | -0.27(-0.89%) |
Oct 10, 2016 | 29.82 | 30.30 | 29.82 | 30.19 | 109,813 | +0.42(+1.42%) |
Oct 07, 2016 | 30.41 | 30.41 | 29.62 | 29.76 | 478,384 | -0.77(-2.51%) |
Oct 06, 2016 | 30.49 | 30.55 | 30.30 | 30.53 | 223,215 | +0.01(+0.05%) |
Oct 05, 2016 | 30.66 | 30.75 | 30.45 | 30.52 | 242,340 | -0.10(-0.33%) |
Oct 04, 2016 | 30.92 | 31.11 | 30.42 | 30.62 | 243,004 | -0.32(-1.04%) |