Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.70 | 27.70 | 27.70 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 27.34 | 27.74 | 27.30 | 27.66 | 269,007 | +0.36(+1.33%) |
Dec 28, 2016 | 27.70 | 27.70 | 27.22 | 27.30 | 464,679 | -0.36(-1.31%) |
Dec 27, 2016 | 27.50 | 27.74 | 27.34 | 27.66 | 338,539 | +0.16(+0.59%) |
Dec 23, 2016 | 27.50 | 27.50 | 27.50 | 0 | -0.04(-0.15%) | |
Dec 22, 2016 | 27.22 | 27.58 | 27.18 | 27.54 | 620,089 | +0.28(+1.04%) |
Dec 21, 2016 | 27.14 | 27.50 | 27.14 | 27.26 | 714,726 | +0.12(+0.45%) |
Dec 20, 2016 | 27.22 | 27.42 | 27.06 | 27.14 | 863,192 | -0.20(-0.74%) |
Dec 19, 2016 | 27.22 | 27.42 | 27.06 | 27.34 | 571,852 | +0.24(+0.89%) |
Dec 16, 2016 | 26.69 | 27.26 | 26.65 | 27.10 | 1,426,349 | +0.61(+2.29%) |
Dec 15, 2016 | 26.29 | 26.65 | 26.05 | 26.49 | 1,022,727 | +0.20(+0.77%) |
Dec 14, 2016 | 27.14 | 27.34 | 26.21 | 26.29 | 1,122,316 | -0.65(-2.40%) |
Dec 13, 2016 | 27.18 | 27.34 | 26.81 | 26.94 | 1,071,757 | +0.12(+0.45%) |
Dec 12, 2016 | 26.53 | 26.96 | 26.53 | 26.81 | 838,844 | +0.16(+0.61%) |
Dec 09, 2016 | 26.29 | 26.77 | 26.25 | 26.65 | 976,362 | +0.32(+1.23%) |
Dec 08, 2016 | 25.68 | 26.33 | 25.48 | 26.33 | 790,008 | +0.44(+1.72%) |
Dec 07, 2016 | 25.72 | 26.04 | 25.56 | 25.89 | 940,132 | +0.36(+1.42%) |
Dec 06, 2016 | 25.48 | 25.68 | 25.16 | 25.52 | 825,275 | +0.00(+0.00%) |
Dec 05, 2016 | 25.40 | 25.56 | 25.08 | 25.52 | 620,403 | +0.12(+0.48%) |
Dec 02, 2016 | 25.20 | 25.68 | 25.12 | 25.40 | 1,056,430 | +0.16(+0.64%) |
Dec 01, 2016 | 25.36 | 25.48 | 25.04 | 25.24 | 918,749 | -0.28(-1.11%) |
Nov 30, 2016 | 26.33 | 26.37 | 25.48 | 25.52 | 950,300 | -1.21(-4.53%) |
Nov 29, 2016 | 26.85 | 27.02 | 26.59 | 26.73 | 893,126 | -0.16(-0.60%) |
Nov 28, 2016 | 26.77 | 27.02 | 26.69 | 26.90 | 806,009 | +0.28(+1.06%) |
Nov 25, 2016 | 26.33 | 26.65 | 26.33 | 26.61 | 298,512 | +0.40(+1.54%) |
Nov 23, 2016 | 26.21 | 26.21 | 26.21 | 0 | -0.08(-0.31%) | |
Nov 22, 2016 | 26.21 | 26.41 | 26.05 | 26.29 | 645,523 | +0.12(+0.46%) |
Nov 21, 2016 | 26.13 | 26.33 | 25.97 | 26.17 | 743,800 | +0.16(+0.62%) |
Nov 18, 2016 | 26.01 | 26.29 | 25.89 | 26.01 | 677,074 | -0.04(-0.16%) |
Nov 17, 2016 | 25.89 | 26.17 | 25.89 | 26.05 | 530,379 | +0.08(+0.31%) |
Nov 16, 2016 | 26.21 | 26.41 | 25.60 | 25.97 | 849,596 | -0.16(-0.62%) |
Nov 15, 2016 | 25.56 | 26.13 | 25.48 | 26.13 | 641,164 | +0.61(+2.37%) |
Nov 14, 2016 | 25.97 | 26.09 | 25.32 | 25.52 | 1,585,897 | -0.52(-2.02%) |
Nov 11, 2016 | 25.76 | 26.25 | 25.72 | 26.05 | 1,520,762 | +0.32(+1.26%) |
Nov 10, 2016 | 26.09 | 26.17 | 25.00 | 25.72 | 919,781 | -0.44(-1.70%) |
Nov 09, 2016 | 26.25 | 26.53 | 26.05 | 26.17 | 839,963 | -0.65(-2.41%) |
Nov 08, 2016 | 26.53 | 27.02 | 26.49 | 26.81 | 687,931 | +0.36(+1.37%) |
Nov 07, 2016 | 26.05 | 26.45 | 25.60 | 26.45 | 794,178 | +0.69(+2.66%) |
Nov 04, 2016 | 25.89 | 26.29 | 25.76 | 25.76 | 576,883 | -0.12(-0.47%) |
Nov 03, 2016 | 25.68 | 26.09 | 25.60 | 25.89 | 382,317 | +0.08(+0.31%) |
Nov 02, 2016 | 26.13 | 26.21 | 25.64 | 25.80 | 691,829 | -0.36(-1.39%) |
Nov 01, 2016 | 26.49 | 26.61 | 25.97 | 26.17 | 802,756 | -0.36(-1.37%) |
Oct 31, 2016 | 25.93 | 26.85 | 25.76 | 26.53 | 1,416,553 | +0.73(+2.82%) |
Oct 28, 2016 | 26.17 | 26.45 | 25.48 | 25.80 | 1,374,078 | +0.20(+0.79%) |
Oct 27, 2016 | 25.52 | 25.72 | 25.36 | 25.60 | 1,157,669 | +0.02(+0.06%) |
Oct 26, 2016 | 25.55 | 25.61 | 25.23 | 25.59 | 960,487 | +0.00(+0.00%) |
Oct 25, 2016 | 25.59 | 25.67 | 25.35 | 25.59 | 1,071,764 | -0.04(-0.16%) |
Oct 24, 2016 | 25.83 | 25.87 | 25.35 | 25.63 | 608,355 | +0.04(+0.16%) |
Oct 21, 2016 | 25.63 | 25.85 | 25.47 | 25.59 | 624,528 | -0.24(-0.93%) |
Oct 20, 2016 | 26.07 | 26.11 | 25.83 | 25.83 | 503,567 | -0.20(-0.77%) |
Oct 19, 2016 | 25.83 | 26.07 | 25.67 | 26.03 | 451,820 | +0.12(+0.46%) |
Oct 18, 2016 | 25.87 | 26.07 | 25.57 | 25.91 | 384,648 | +0.16(+0.62%) |
Oct 17, 2016 | 25.59 | 25.81 | 25.59 | 25.75 | 264,757 | +0.23(+0.91%) |
Oct 14, 2016 | 25.54 | 25.80 | 25.43 | 25.51 | 343,603 | -0.14(-0.56%) |
Oct 13, 2016 | 25.33 | 25.92 | 25.31 | 25.66 | 538,306 | +0.35(+1.39%) |
Oct 12, 2016 | 25.08 | 25.37 | 25.08 | 25.31 | 356,746 | +0.26(+1.02%) |
Oct 11, 2016 | 25.41 | 25.41 | 24.88 | 25.05 | 454,731 | -0.39(-1.54%) |
Oct 10, 2016 | 25.07 | 25.47 | 25.00 | 25.44 | 785,681 | +0.45(+1.80%) |
Oct 07, 2016 | 25.40 | 25.59 | 24.99 | 24.99 | 687,330 | -0.22(-0.86%) |
Oct 06, 2016 | 25.02 | 25.27 | 24.85 | 25.21 | 648,953 | -0.02(-0.06%) |
Oct 05, 2016 | 25.39 | 25.63 | 25.21 | 25.23 | 692,727 | -0.12(-0.47%) |
Oct 04, 2016 | 26.37 | 26.37 | 25.09 | 25.35 | 781,470 | -0.55(-2.11%) |