Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.79 | 29.79 | 29.79 | 0 | +0.08(+0.25%) | |
Dec 29, 2016 | 29.91 | 29.91 | 29.49 | 29.71 | 2,741,854 | +0.15(+0.51%) |
Dec 28, 2016 | 30.12 | 30.18 | 29.55 | 29.56 | 3,851,040 | -0.39(-1.31%) |
Dec 27, 2016 | 29.47 | 30.08 | 29.47 | 29.95 | 3,498,095 | +0.44(+1.50%) |
Dec 23, 2016 | 29.51 | 29.51 | 29.51 | 0 | +0.31(+1.06%) | |
Dec 22, 2016 | 28.88 | 29.29 | 28.85 | 29.20 | 3,444,814 | +0.25(+0.86%) |
Dec 21, 2016 | 28.52 | 28.97 | 28.46 | 28.95 | 2,826,090 | +0.27(+0.93%) |
Dec 20, 2016 | 28.49 | 28.79 | 28.47 | 28.69 | 1,894,819 | +0.18(+0.64%) |
Dec 19, 2016 | 28.37 | 28.64 | 28.33 | 28.50 | 1,946,242 | -0.07(-0.23%) |
Dec 16, 2016 | 28.40 | 28.62 | 28.31 | 28.57 | 2,480,300 | +0.02(+0.09%) |
Dec 15, 2016 | 28.29 | 28.67 | 28.19 | 28.54 | 3,850,514 | +0.00(+0.00%) |
Dec 14, 2016 | 28.89 | 29.24 | 28.45 | 28.54 | 4,250,705 | -0.78(-2.65%) |
Dec 13, 2016 | 29.06 | 29.46 | 28.99 | 29.32 | 3,399,324 | +0.14(+0.49%) |
Dec 12, 2016 | 29.38 | 29.54 | 29.11 | 29.18 | 6,878,357 | +0.47(+1.63%) |
Dec 09, 2016 | 28.52 | 28.72 | 28.39 | 28.71 | 2,280,453 | +0.02(+0.06%) |
Dec 08, 2016 | 28.44 | 28.87 | 28.28 | 28.69 | 2,544,983 | -0.17(-0.58%) |
Dec 07, 2016 | 28.85 | 29.09 | 28.64 | 28.86 | 3,202,889 | +0.24(+0.85%) |
Dec 06, 2016 | 28.27 | 28.66 | 28.16 | 28.62 | 3,871,205 | +0.02(+0.09%) |
Dec 05, 2016 | 28.04 | 28.68 | 28.04 | 28.59 | 6,237,916 | +0.56(+1.99%) |
Dec 02, 2016 | 27.38 | 28.09 | 27.28 | 28.04 | 3,857,762 | +0.37(+1.33%) |
Dec 01, 2016 | 27.33 | 27.90 | 27.31 | 27.67 | 4,358,516 | +0.80(+2.98%) |
Nov 30, 2016 | 26.07 | 27.06 | 26.01 | 26.87 | 5,408,335 | +1.57(+6.20%) |
Nov 29, 2016 | 24.83 | 25.43 | 24.72 | 25.30 | 3,458,911 | -0.05(-0.20%) |
Nov 28, 2016 | 25.62 | 25.71 | 25.32 | 25.35 | 3,152,678 | -0.77(-2.94%) |
Nov 25, 2016 | 25.98 | 26.14 | 25.84 | 26.12 | 1,962,948 | -0.08(-0.32%) |
Nov 23, 2016 | 26.20 | 26.20 | 26.20 | 0 | +0.77(+3.02%) | |
Nov 22, 2016 | 26.12 | 26.17 | 25.15 | 25.43 | 6,318,915 | -0.81(-3.08%) |
Nov 21, 2016 | 25.53 | 26.25 | 25.52 | 26.24 | 2,166,795 | +0.93(+3.69%) |
Nov 18, 2016 | 25.17 | 25.38 | 25.07 | 25.31 | 2,516,359 | -0.36(-1.42%) |
Nov 17, 2016 | 25.66 | 26.00 | 25.47 | 25.67 | 2,360,878 | -0.11(-0.42%) |
Nov 16, 2016 | 25.99 | 26.26 | 25.65 | 25.78 | 3,060,075 | -0.64(-2.41%) |
Nov 15, 2016 | 25.70 | 26.44 | 25.70 | 26.42 | 4,635,960 | +0.21(+0.82%) |
Nov 14, 2016 | 25.32 | 26.23 | 25.27 | 26.20 | 4,223,112 | +0.64(+2.49%) |
Nov 11, 2016 | 25.56 | 25.64 | 25.27 | 25.56 | 3,511,989 | -0.41(-1.59%) |
Nov 10, 2016 | 25.60 | 26.04 | 25.44 | 25.98 | 4,229,527 | +0.82(+3.25%) |
Nov 09, 2016 | 24.30 | 25.23 | 24.20 | 25.16 | 3,656,962 | +1.51(+6.36%) |
Nov 08, 2016 | 23.41 | 23.82 | 23.32 | 23.65 | 2,941,435 | -0.23(-0.97%) |
Nov 07, 2016 | 24.02 | 24.04 | 23.71 | 23.89 | 2,391,872 | +0.29(+1.23%) |
Nov 04, 2016 | 23.59 | 23.93 | 23.18 | 23.60 | 7,012,933 | +0.64(+2.77%) |
Nov 03, 2016 | 22.56 | 23.04 | 22.48 | 22.96 | 3,981,737 | +0.22(+0.95%) |
Nov 02, 2016 | 23.12 | 23.29 | 22.74 | 22.74 | 3,608,543 | -0.62(-2.65%) |
Nov 01, 2016 | 23.17 | 23.51 | 23.14 | 23.36 | 2,873,345 | +0.04(+0.18%) |
Oct 31, 2016 | 23.48 | 23.52 | 23.24 | 23.32 | 1,850,770 | -0.22(-0.95%) |
Oct 28, 2016 | 23.63 | 23.91 | 23.48 | 23.55 | 2,646,953 | -0.31(-1.32%) |
Oct 27, 2016 | 23.79 | 23.99 | 23.58 | 23.86 | 3,138,534 | +0.28(+1.19%) |
Oct 26, 2016 | 23.51 | 23.90 | 23.37 | 23.58 | 2,582,111 | -0.45(-1.89%) |
Oct 25, 2016 | 23.98 | 24.31 | 23.95 | 24.03 | 3,471,683 | +0.05(+0.21%) |
Oct 24, 2016 | 24.04 | 24.17 | 23.72 | 23.98 | 1,582,777 | +0.01(+0.03%) |
Oct 21, 2016 | 24.02 | 24.25 | 23.84 | 23.98 | 2,133,075 | -0.18(-0.75%) |
Oct 20, 2016 | 23.94 | 24.25 | 23.77 | 24.16 | 3,933,666 | +0.07(+0.31%) |
Oct 19, 2016 | 24.08 | 24.43 | 24.03 | 24.08 | 3,756,679 | +0.07(+0.28%) |
Oct 18, 2016 | 24.47 | 24.48 | 23.97 | 24.02 | 6,465,781 | +0.20(+0.83%) |
Oct 17, 2016 | 24.12 | 24.20 | 23.63 | 23.82 | 5,141,039 | -0.16(-0.66%) |
Oct 14, 2016 | 24.17 | 24.21 | 23.86 | 23.98 | 1,732,542 | -0.03(-0.14%) |
Oct 13, 2016 | 23.83 | 24.10 | 23.74 | 24.01 | 3,024,572 | -0.03(-0.14%) |
Oct 12, 2016 | 23.75 | 24.15 | 23.63 | 24.04 | 2,780,530 | +0.30(+1.25%) |
Oct 11, 2016 | 24.06 | 24.06 | 23.54 | 23.74 | 2,951,567 | -0.55(-2.28%) |
Oct 10, 2016 | 24.38 | 24.56 | 24.27 | 24.30 | 2,475,155 | +0.21(+0.86%) |
Oct 07, 2016 | 24.23 | 24.25 | 23.89 | 24.09 | 2,001,711 | +0.05(+0.21%) |
Oct 06, 2016 | 24.17 | 24.26 | 23.99 | 24.04 | 1,767,999 | -0.13(-0.55%) |
Oct 05, 2016 | 24.12 | 24.25 | 23.89 | 24.17 | 2,591,167 | +0.56(+2.38%) |
Oct 04, 2016 | 23.91 | 24.00 | 23.51 | 23.61 | 3,451,254 | -0.11(-0.45%) |