Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.46 | 28.46 | 28.46 | 0 | -0.13(-0.46%) | |
Dec 29, 2016 | 28.39 | 28.61 | 28.32 | 28.59 | 145,110 | +0.35(+1.23%) |
Dec 28, 2016 | 28.30 | 28.36 | 28.10 | 28.25 | 147,064 | -0.10(-0.34%) |
Dec 27, 2016 | 28.51 | 28.54 | 28.26 | 28.34 | 125,967 | -0.04(-0.13%) |
Dec 23, 2016 | 28.38 | 28.38 | 28.38 | 0 | -0.07(-0.26%) | |
Dec 22, 2016 | 28.21 | 28.49 | 28.21 | 28.45 | 171,570 | +0.12(+0.42%) |
Dec 21, 2016 | 28.17 | 28.41 | 28.14 | 28.34 | 278,577 | +0.07(+0.23%) |
Dec 20, 2016 | 28.48 | 28.53 | 28.15 | 28.27 | 283,961 | -0.17(-0.60%) |
Dec 19, 2016 | 28.11 | 28.57 | 28.05 | 28.44 | 288,826 | +0.30(+1.05%) |
Dec 16, 2016 | 28.31 | 28.73 | 27.90 | 28.14 | 597,931 | -0.27(-0.96%) |
Dec 15, 2016 | 28.57 | 28.62 | 28.29 | 28.42 | 447,262 | -0.33(-1.15%) |
Dec 14, 2016 | 29.42 | 29.48 | 28.71 | 28.75 | 403,766 | -0.58(-1.99%) |
Dec 13, 2016 | 29.27 | 29.52 | 29.15 | 29.33 | 262,424 | +0.14(+0.48%) |
Dec 12, 2016 | 28.90 | 29.35 | 28.85 | 29.19 | 221,225 | +0.32(+1.12%) |
Dec 09, 2016 | 29.01 | 29.10 | 28.77 | 28.87 | 208,051 | -0.22(-0.76%) |
Dec 08, 2016 | 28.79 | 29.21 | 28.79 | 29.09 | 240,679 | +0.27(+0.95%) |
Dec 07, 2016 | 28.00 | 28.84 | 27.88 | 28.82 | 409,089 | +0.79(+2.81%) |
Dec 06, 2016 | 28.06 | 28.09 | 27.79 | 28.03 | 293,026 | -0.04(-0.13%) |
Dec 05, 2016 | 28.12 | 28.24 | 27.97 | 28.06 | 235,650 | +0.02(+0.08%) |
Dec 02, 2016 | 27.79 | 28.14 | 27.69 | 28.04 | 267,640 | +0.34(+1.24%) |
Dec 01, 2016 | 28.25 | 28.27 | 27.70 | 27.70 | 240,251 | -0.43(-1.53%) |
Nov 30, 2016 | 28.42 | 28.49 | 28.01 | 28.13 | 274,915 | -0.35(-1.23%) |
Nov 29, 2016 | 28.39 | 28.48 | 28.17 | 28.48 | 201,389 | +0.08(+0.28%) |
Nov 28, 2016 | 28.32 | 28.53 | 28.26 | 28.40 | 251,539 | +0.17(+0.62%) |
Nov 25, 2016 | 28.02 | 28.34 | 27.94 | 28.22 | 172,838 | +0.25(+0.89%) |
Nov 23, 2016 | 27.98 | 27.98 | 27.98 | 0 | -0.16(-0.57%) | |
Nov 22, 2016 | 28.21 | 28.25 | 27.99 | 28.14 | 225,194 | +0.08(+0.29%) |
Nov 21, 2016 | 27.98 | 28.15 | 27.89 | 28.06 | 213,194 | +0.26(+0.94%) |
Nov 18, 2016 | 27.92 | 27.95 | 27.69 | 27.79 | 207,159 | -0.20(-0.73%) |
Nov 17, 2016 | 28.17 | 28.20 | 27.91 | 28.00 | 357,836 | -0.05(-0.18%) |
Nov 16, 2016 | 27.85 | 28.06 | 27.69 | 28.05 | 306,785 | +0.15(+0.52%) |
Nov 15, 2016 | 27.52 | 27.90 | 27.38 | 27.90 | 324,750 | +0.55(+2.02%) |
Nov 14, 2016 | 27.39 | 27.50 | 26.99 | 27.35 | 552,655 | +0.12(+0.46%) |
Nov 11, 2016 | 27.34 | 27.37 | 27.01 | 27.23 | 424,054 | -0.23(-0.85%) |
Nov 10, 2016 | 27.94 | 27.98 | 27.37 | 27.46 | 590,886 | -0.71(-2.51%) |
Nov 09, 2016 | 28.44 | 28.45 | 28.14 | 28.17 | 413,512 | -0.67(-2.32%) |
Nov 08, 2016 | 28.74 | 28.91 | 28.69 | 28.84 | 313,255 | +0.09(+0.33%) |
Nov 07, 2016 | 28.76 | 28.92 | 28.63 | 28.74 | 317,890 | +0.08(+0.28%) |
Nov 04, 2016 | 28.96 | 28.97 | 28.58 | 28.66 | 316,673 | -0.33(-1.13%) |
Nov 03, 2016 | 28.92 | 29.26 | 28.92 | 28.99 | 388,930 | +0.09(+0.30%) |
Nov 02, 2016 | 29.30 | 29.44 | 28.90 | 28.90 | 330,656 | -0.36(-1.25%) |
Nov 01, 2016 | 29.40 | 29.40 | 29.11 | 29.27 | 341,180 | -0.05(-0.17%) |
Oct 31, 2016 | 29.25 | 29.43 | 29.14 | 29.32 | 381,297 | +0.09(+0.30%) |
Oct 28, 2016 | 29.16 | 29.40 | 29.01 | 29.23 | 361,766 | +0.11(+0.38%) |
Oct 27, 2016 | 29.18 | 29.30 | 28.97 | 29.12 | 424,049 | -0.03(-0.10%) |
Oct 26, 2016 | 29.11 | 29.44 | 29.11 | 29.15 | 424,558 | +0.01(+0.03%) |
Oct 25, 2016 | 29.35 | 29.38 | 29.04 | 29.14 | 562,465 | -0.19(-0.65%) |
Oct 24, 2016 | 29.59 | 29.60 | 29.27 | 29.33 | 341,794 | -0.25(-0.84%) |
Oct 21, 2016 | 29.36 | 29.58 | 29.35 | 29.58 | 300,010 | +0.01(+0.02%) |
Oct 20, 2016 | 29.78 | 29.91 | 29.50 | 29.57 | 345,433 | -0.39(-1.31%) |
Oct 19, 2016 | 30.42 | 30.43 | 29.92 | 29.97 | 413,812 | -0.30(-0.99%) |
Oct 18, 2016 | 30.30 | 30.52 | 30.24 | 30.27 | 394,461 | +0.17(+0.58%) |
Oct 17, 2016 | 30.06 | 31.02 | 30.03 | 30.09 | 680,085 | -0.03(-0.10%) |
Oct 14, 2016 | 30.21 | 30.47 | 30.10 | 30.12 | 263,574 | -0.02(-0.07%) |
Oct 13, 2016 | 29.84 | 30.25 | 29.65 | 30.14 | 313,377 | +0.17(+0.56%) |
Oct 12, 2016 | 29.87 | 30.11 | 29.80 | 29.97 | 284,270 | +0.09(+0.32%) |
Oct 11, 2016 | 30.04 | 30.11 | 29.69 | 29.88 | 261,405 | -0.27(-0.89%) |
Oct 10, 2016 | 29.78 | 30.27 | 29.78 | 30.15 | 109,955 | +0.42(+1.42%) |
Oct 07, 2016 | 30.37 | 30.37 | 29.58 | 29.73 | 479,001 | -0.77(-2.51%) |
Oct 06, 2016 | 30.45 | 30.51 | 30.26 | 30.49 | 223,503 | +0.01(+0.05%) |
Oct 05, 2016 | 30.62 | 30.71 | 30.41 | 30.48 | 242,652 | -0.10(-0.33%) |
Oct 04, 2016 | 30.88 | 31.07 | 30.38 | 30.58 | 243,318 | -0.32(-1.04%) |