Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.06 | 29.06 | 29.06 | 0 | -0.50(-1.68%) | |
Dec 29, 2016 | 29.69 | 29.93 | 29.42 | 29.56 | 679,415 | +0.06(+0.19%) |
Dec 28, 2016 | 29.98 | 30.25 | 29.34 | 29.50 | 628,670 | -0.29(-0.96%) |
Dec 27, 2016 | 29.64 | 30.01 | 29.51 | 29.79 | 487,656 | +0.06(+0.22%) |
Dec 23, 2016 | 29.72 | 29.72 | 29.72 | 0 | +0.23(+0.78%) | |
Dec 22, 2016 | 29.46 | 29.82 | 29.37 | 29.49 | 880,230 | -0.14(-0.47%) |
Dec 21, 2016 | 29.38 | 29.91 | 29.29 | 29.63 | 969,871 | +0.19(+0.66%) |
Dec 20, 2016 | 29.08 | 29.62 | 28.77 | 29.44 | 1,784,582 | +0.39(+1.33%) |
Dec 19, 2016 | 29.30 | 29.74 | 28.75 | 29.05 | 1,811,137 | +0.44(+1.55%) |
Dec 16, 2016 | 29.38 | 29.44 | 28.57 | 28.61 | 3,421,111 | -0.82(-2.79%) |
Dec 15, 2016 | 29.22 | 29.98 | 29.08 | 29.43 | 1,055,877 | +0.00(+0.00%) |
Dec 14, 2016 | 30.36 | 30.53 | 29.29 | 29.43 | 1,955,068 | -1.03(-3.39%) |
Dec 13, 2016 | 28.18 | 30.57 | 28.07 | 30.46 | 4,503,366 | +2.58(+9.26%) |
Dec 12, 2016 | 29.31 | 29.31 | 27.82 | 27.88 | 2,471,537 | -1.45(-4.93%) |
Dec 09, 2016 | 29.85 | 30.18 | 29.28 | 29.33 | 1,155,730 | -0.48(-1.61%) |
Dec 08, 2016 | 29.64 | 29.84 | 29.24 | 29.81 | 891,648 | +0.22(+0.75%) |
Dec 07, 2016 | 28.77 | 29.67 | 28.65 | 29.59 | 1,296,142 | +0.93(+3.25%) |
Dec 06, 2016 | 27.43 | 28.70 | 27.39 | 28.65 | 1,604,773 | +1.15(+4.19%) |
Dec 05, 2016 | 27.74 | 28.09 | 27.44 | 27.50 | 1,064,996 | +0.13(+0.47%) |
Dec 02, 2016 | 27.42 | 27.67 | 27.21 | 27.37 | 1,396,409 | -0.17(-0.60%) |
Dec 01, 2016 | 28.49 | 28.60 | 27.50 | 27.54 | 1,910,776 | -0.59(-2.10%) |
Nov 30, 2016 | 27.98 | 28.43 | 27.82 | 28.13 | 1,127,118 | +0.74(+2.69%) |
Nov 29, 2016 | 27.51 | 27.85 | 26.63 | 27.39 | 897,807 | -0.45(-1.62%) |
Nov 28, 2016 | 28.38 | 28.93 | 27.73 | 27.84 | 2,011,020 | -0.65(-2.26%) |
Nov 25, 2016 | 28.51 | 28.52 | 28.21 | 28.49 | 306,437 | -0.05(-0.16%) |
Nov 23, 2016 | 28.53 | 28.53 | 28.53 | 0 | +1.49(+5.52%) | |
Nov 22, 2016 | 26.53 | 27.10 | 26.38 | 27.04 | 1,556,826 | +0.77(+2.91%) |
Nov 21, 2016 | 26.53 | 26.58 | 26.12 | 26.28 | 1,292,842 | -0.03(-0.11%) |
Nov 18, 2016 | 26.23 | 26.45 | 25.59 | 26.30 | 1,664,272 | -0.17(-0.63%) |
Nov 17, 2016 | 26.29 | 26.58 | 26.15 | 26.47 | 831,289 | +0.18(+0.70%) |
Nov 16, 2016 | 25.97 | 26.40 | 25.92 | 26.29 | 1,325,812 | +0.05(+0.18%) |
Nov 15, 2016 | 25.94 | 26.29 | 25.65 | 26.24 | 2,743,160 | +0.28(+1.06%) |
Nov 14, 2016 | 25.83 | 26.62 | 25.71 | 25.96 | 1,782,956 | +0.27(+1.04%) |
Nov 11, 2016 | 25.44 | 25.75 | 25.21 | 25.70 | 1,342,598 | +0.21(+0.83%) |
Nov 10, 2016 | 25.23 | 25.88 | 25.03 | 25.48 | 2,042,687 | +0.50(+1.99%) |
Nov 09, 2016 | 22.65 | 25.19 | 22.42 | 24.99 | 3,293,620 | +3.22(+14.78%) |
Nov 08, 2016 | 21.63 | 21.98 | 21.42 | 21.77 | 935,537 | +0.08(+0.38%) |
Nov 07, 2016 | 21.48 | 21.92 | 21.27 | 21.69 | 947,503 | +0.70(+3.33%) |
Nov 04, 2016 | 20.61 | 21.28 | 20.61 | 20.99 | 2,580,149 | +0.28(+1.38%) |
Nov 03, 2016 | 20.61 | 20.93 | 20.54 | 20.70 | 869,343 | +0.05(+0.22%) |
Nov 02, 2016 | 20.48 | 20.80 | 20.11 | 20.66 | 1,842,586 | -0.07(-0.35%) |
Nov 01, 2016 | 21.27 | 22.28 | 20.63 | 20.73 | 2,371,496 | -1.21(-5.53%) |
Oct 31, 2016 | 21.93 | 22.27 | 21.83 | 21.94 | 875,788 | +0.06(+0.29%) |
Oct 28, 2016 | 21.73 | 22.27 | 21.67 | 21.88 | 821,445 | +0.17(+0.76%) |
Oct 27, 2016 | 21.73 | 21.75 | 21.47 | 21.71 | 663,968 | +0.02(+0.08%) |
Oct 26, 2016 | 21.59 | 21.84 | 21.44 | 21.70 | 647,523 | -0.01(-0.04%) |
Oct 25, 2016 | 21.94 | 22.18 | 21.59 | 21.70 | 613,519 | -0.34(-1.54%) |
Oct 24, 2016 | 22.61 | 22.77 | 22.01 | 22.05 | 1,314,200 | -0.71(-3.11%) |
Oct 21, 2016 | 22.23 | 22.78 | 22.21 | 22.75 | 429,287 | +0.21(+0.94%) |
Oct 20, 2016 | 22.36 | 22.68 | 22.12 | 22.54 | 1,029,763 | -0.11(-0.49%) |
Oct 19, 2016 | 22.69 | 22.80 | 22.38 | 22.65 | 542,917 | +0.10(+0.45%) |
Oct 18, 2016 | 23.37 | 23.37 | 22.54 | 22.55 | 654,672 | -0.12(-0.53%) |
Oct 17, 2016 | 23.07 | 23.19 | 22.66 | 22.67 | 794,722 | -0.43(-1.87%) |
Oct 14, 2016 | 23.05 | 23.75 | 22.88 | 23.10 | 1,750,512 | +1.15(+5.23%) |
Oct 13, 2016 | 21.95 | 22.23 | 21.85 | 21.95 | 728,781 | -0.22(-0.99%) |
Oct 12, 2016 | 22.27 | 22.46 | 22.11 | 22.17 | 708,860 | -0.22(-0.98%) |
Oct 11, 2016 | 22.66 | 22.95 | 22.32 | 22.39 | 902,978 | -0.29(-1.30%) |
Oct 10, 2016 | 22.44 | 23.07 | 22.61 | 22.69 | 678,123 | +0.25(+1.11%) |
Oct 07, 2016 | 22.90 | 22.90 | 22.29 | 22.44 | 1,024,366 | -0.44(-1.93%) |
Oct 06, 2016 | 22.97 | 23.25 | 22.79 | 22.88 | 1,433,457 | -0.08(-0.36%) |
Oct 05, 2016 | 22.78 | 23.26 | 22.64 | 22.96 | 1,348,112 | +0.41(+1.83%) |
Oct 04, 2016 | 23.02 | 23.20 | 22.43 | 22.55 | 809,800 | -0.41(-1.80%) |