Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.15 | 28.15 | 28.15 | 0 | -0.10(-0.35%) | |
Dec 29, 2016 | 28.65 | 28.80 | 27.95 | 28.25 | 121,103 | -0.30(-1.05%) |
Dec 28, 2016 | 27.95 | 29.39 | 27.70 | 28.55 | 329,181 | +0.65(+2.33%) |
Dec 27, 2016 | 28.05 | 28.70 | 27.85 | 27.90 | 205,187 | -0.15(-0.53%) |
Dec 23, 2016 | 28.05 | 28.05 | 28.05 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 27.95 | 28.15 | 27.65 | 28.00 | 222,272 | +0.10(+0.36%) |
Dec 21, 2016 | 27.85 | 28.15 | 27.50 | 27.90 | 181,686 | +0.00(+0.00%) |
Dec 20, 2016 | 28.00 | 28.25 | 27.70 | 27.90 | 119,111 | +0.10(+0.36%) |
Dec 19, 2016 | 28.35 | 28.80 | 27.75 | 27.80 | 148,131 | -0.50(-1.77%) |
Dec 16, 2016 | 27.80 | 28.95 | 27.75 | 28.30 | 833,426 | +0.55(+1.98%) |
Dec 15, 2016 | 27.90 | 27.95 | 27.50 | 27.75 | 188,366 | -0.05(-0.18%) |
Dec 14, 2016 | 27.60 | 28.10 | 27.35 | 27.80 | 350,599 | +0.20(+0.72%) |
Dec 13, 2016 | 27.80 | 28.15 | 27.00 | 27.60 | 226,215 | -0.20(-0.72%) |
Dec 12, 2016 | 28.05 | 28.30 | 27.35 | 27.80 | 274,189 | -0.35(-1.24%) |
Dec 09, 2016 | 28.00 | 28.75 | 27.55 | 28.15 | 213,361 | +0.30(+1.08%) |
Dec 08, 2016 | 27.40 | 28.05 | 27.00 | 27.85 | 249,761 | +0.35(+1.27%) |
Dec 07, 2016 | 27.90 | 28.25 | 27.05 | 27.50 | 255,304 | -0.65(-2.31%) |
Dec 06, 2016 | 28.35 | 28.50 | 27.65 | 28.15 | 233,249 | +0.00(+0.00%) |
Dec 05, 2016 | 28.15 | 28.85 | 28.00 | 28.15 | 228,265 | +0.25(+0.90%) |
Dec 02, 2016 | 27.60 | 28.10 | 27.15 | 27.90 | 157,420 | +0.35(+1.27%) |
Dec 01, 2016 | 26.90 | 28.05 | 26.34 | 27.55 | 360,758 | +0.65(+2.42%) |
Nov 30, 2016 | 27.85 | 27.85 | 26.70 | 26.90 | 399,914 | -0.95(-3.41%) |
Nov 29, 2016 | 27.90 | 28.50 | 27.65 | 27.85 | 225,468 | +0.05(+0.18%) |
Nov 28, 2016 | 28.25 | 28.50 | 27.15 | 27.80 | 307,958 | -0.25(-0.89%) |
Nov 25, 2016 | 28.25 | 28.40 | 27.70 | 28.05 | 199,367 | -0.05(-0.18%) |
Nov 23, 2016 | 28.10 | 28.10 | 28.10 | 0 | +0.35(+1.26%) | |
Nov 22, 2016 | 28.50 | 28.55 | 27.57 | 27.75 | 227,903 | -0.70(-2.46%) |
Nov 21, 2016 | 28.40 | 28.69 | 28.02 | 28.45 | 265,398 | +0.20(+0.71%) |
Nov 18, 2016 | 28.15 | 28.60 | 27.95 | 28.25 | 301,154 | +0.25(+0.89%) |
Nov 17, 2016 | 27.80 | 28.05 | 27.50 | 28.00 | 305,292 | +0.30(+1.08%) |
Nov 16, 2016 | 28.55 | 28.95 | 27.65 | 27.70 | 276,430 | -0.80(-2.81%) |
Nov 15, 2016 | 27.65 | 28.95 | 27.15 | 28.50 | 385,054 | +0.45(+1.60%) |
Nov 14, 2016 | 28.00 | 28.35 | 26.40 | 28.05 | 781,040 | +0.40(+1.45%) |
Nov 11, 2016 | 28.00 | 28.20 | 26.65 | 27.65 | 485,574 | -0.30(-1.07%) |
Nov 10, 2016 | 26.25 | 29.55 | 23.25 | 27.95 | 1,092,661 | +0.85(+3.14%) |
Nov 09, 2016 | 24.00 | 27.35 | 23.00 | 27.10 | 729,082 | +2.95(+12.22%) |
Nov 08, 2016 | 24.65 | 25.60 | 23.55 | 24.15 | 881,135 | -1.45(-5.66%) |
Nov 07, 2016 | 29.10 | 29.40 | 22.93 | 25.60 | 2,411,399 | -2.55(-9.06%) |
Nov 04, 2016 | 27.30 | 29.20 | 26.61 | 28.15 | 275,556 | +0.85(+3.11%) |
Nov 03, 2016 | 29.05 | 29.35 | 27.20 | 27.30 | 387,045 | -1.75(-6.02%) |
Nov 02, 2016 | 27.70 | 29.60 | 26.35 | 29.05 | 380,770 | +1.25(+4.50%) |
Nov 01, 2016 | 27.50 | 28.50 | 27.00 | 27.80 | 279,152 | +0.45(+1.65%) |
Oct 31, 2016 | 28.55 | 28.63 | 26.95 | 27.35 | 389,796 | -1.35(-4.70%) |
Oct 28, 2016 | 29.07 | 30.43 | 28.62 | 28.70 | 355,679 | -0.80(-2.71%) |
Oct 27, 2016 | 29.80 | 30.43 | 29.30 | 29.50 | 271,890 | -0.23(-0.77%) |
Oct 26, 2016 | 30.40 | 31.05 | 29.58 | 29.73 | 286,835 | -0.79(-2.59%) |
Oct 25, 2016 | 30.77 | 31.32 | 30.12 | 30.52 | 297,437 | -0.17(-0.55%) |
Oct 24, 2016 | 30.68 | 31.48 | 30.59 | 30.69 | 189,464 | +0.20(+0.66%) |
Oct 21, 2016 | 30.29 | 31.10 | 29.93 | 30.49 | 296,342 | +0.10(+0.33%) |
Oct 20, 2016 | 29.58 | 30.81 | 29.48 | 30.39 | 443,697 | +0.63(+2.12%) |
Oct 19, 2016 | 30.31 | 30.52 | 29.05 | 29.76 | 949,253 | +0.54(+1.85%) |
Oct 18, 2016 | 29.26 | 29.68 | 28.68 | 29.22 | 323,090 | +0.34(+1.18%) |
Oct 17, 2016 | 28.25 | 28.98 | 27.98 | 28.88 | 274,170 | +0.70(+2.48%) |
Oct 14, 2016 | 28.69 | 28.98 | 28.11 | 28.18 | 285,210 | -0.26(-0.91%) |
Oct 13, 2016 | 27.51 | 28.93 | 27.51 | 28.44 | 244,807 | +0.56(+2.01%) |
Oct 12, 2016 | 28.64 | 28.84 | 27.49 | 27.88 | 320,172 | -0.64(-2.24%) |
Oct 11, 2016 | 28.68 | 28.82 | 27.88 | 28.52 | 410,095 | -0.19(-0.66%) |
Oct 10, 2016 | 27.26 | 28.81 | 27.26 | 28.71 | 358,971 | +1.67(+6.18%) |
Oct 07, 2016 | 25.15 | 27.40 | 25.15 | 27.04 | 459,438 | +1.79(+7.09%) |
Oct 06, 2016 | 25.41 | 25.79 | 25.05 | 25.25 | 213,120 | -0.53(-2.06%) |
Oct 05, 2016 | 25.39 | 26.17 | 25.12 | 25.78 | 195,105 | +0.45(+1.78%) |
Oct 04, 2016 | 25.74 | 26.19 | 25.26 | 25.33 | 351,606 | -0.12(-0.47%) |