Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.84 | 27.84 | 27.84 | 0 | +0.45(+1.64%) | |
Dec 29, 2016 | 27.01 | 27.46 | 26.98 | 27.39 | 684,171 | +0.40(+1.47%) |
Dec 28, 2016 | 27.16 | 27.16 | 26.90 | 26.99 | 544,571 | -0.07(-0.25%) |
Dec 27, 2016 | 27.15 | 27.20 | 26.98 | 27.06 | 574,422 | -0.05(-0.20%) |
Dec 23, 2016 | 27.11 | 27.11 | 27.11 | 0 | +0.26(+0.99%) | |
Dec 22, 2016 | 27.26 | 27.29 | 26.68 | 26.85 | 1,682,918 | -0.50(-1.83%) |
Dec 21, 2016 | 27.87 | 28.06 | 27.29 | 27.35 | 1,151,282 | -0.42(-1.50%) |
Dec 20, 2016 | 27.62 | 27.89 | 27.54 | 27.76 | 919,705 | +0.11(+0.41%) |
Dec 19, 2016 | 27.83 | 28.01 | 27.60 | 27.65 | 1,279,151 | +0.02(+0.08%) |
Dec 16, 2016 | 27.92 | 28.02 | 27.57 | 27.63 | 3,294,712 | -0.08(-0.27%) |
Dec 15, 2016 | 28.04 | 28.24 | 27.67 | 27.70 | 1,259,089 | -0.45(-1.61%) |
Dec 14, 2016 | 28.93 | 29.10 | 28.13 | 28.16 | 984,633 | -0.82(-2.82%) |
Dec 13, 2016 | 28.91 | 29.16 | 28.59 | 28.97 | 1,038,884 | -0.30(-1.03%) |
Dec 12, 2016 | 29.01 | 29.35 | 28.93 | 29.28 | 1,087,270 | +0.23(+0.78%) |
Dec 09, 2016 | 29.29 | 29.69 | 29.04 | 29.05 | 631,970 | -0.16(-0.54%) |
Dec 08, 2016 | 29.00 | 29.29 | 28.91 | 29.21 | 910,618 | +0.19(+0.65%) |
Dec 07, 2016 | 28.44 | 29.14 | 28.40 | 29.02 | 1,072,608 | +0.67(+2.35%) |
Dec 06, 2016 | 27.98 | 28.43 | 27.82 | 28.35 | 771,922 | +0.44(+1.57%) |
Dec 05, 2016 | 27.81 | 27.98 | 27.61 | 27.92 | 670,416 | +0.13(+0.46%) |
Dec 02, 2016 | 27.81 | 28.04 | 27.67 | 27.79 | 653,804 | +0.26(+0.93%) |
Dec 01, 2016 | 27.66 | 27.68 | 27.16 | 27.53 | 1,376,781 | -0.23(-0.82%) |
Nov 30, 2016 | 28.01 | 28.17 | 27.73 | 27.76 | 1,225,651 | -0.41(-1.45%) |
Nov 29, 2016 | 27.82 | 28.28 | 27.71 | 28.16 | 1,501,205 | +0.38(+1.36%) |
Nov 28, 2016 | 27.46 | 27.79 | 27.25 | 27.79 | 767,256 | +0.39(+1.41%) |
Nov 25, 2016 | 27.11 | 27.54 | 27.04 | 27.40 | 228,655 | +0.26(+0.98%) |
Nov 23, 2016 | 27.14 | 27.14 | 27.14 | 0 | -0.01(-0.03%) | |
Nov 22, 2016 | 26.73 | 27.16 | 26.49 | 27.14 | 1,306,365 | +0.43(+1.61%) |
Nov 21, 2016 | 27.14 | 27.29 | 26.60 | 26.71 | 977,293 | -0.26(-0.95%) |
Nov 18, 2016 | 26.96 | 27.20 | 26.87 | 26.97 | 849,000 | +0.10(+0.37%) |
Nov 17, 2016 | 26.39 | 27.14 | 26.39 | 26.87 | 1,875,992 | +0.48(+1.81%) |
Nov 16, 2016 | 26.11 | 26.42 | 26.07 | 26.39 | 924,280 | +0.24(+0.93%) |
Nov 15, 2016 | 26.34 | 26.62 | 25.98 | 26.15 | 862,751 | -0.06(-0.23%) |
Nov 14, 2016 | 25.73 | 26.44 | 25.55 | 26.21 | 1,917,745 | +0.51(+1.97%) |
Nov 11, 2016 | 26.02 | 26.44 | 25.57 | 25.71 | 2,493,681 | -0.35(-1.34%) |
Nov 10, 2016 | 27.20 | 27.20 | 26.04 | 26.05 | 1,850,943 | -1.12(-4.12%) |
Nov 09, 2016 | 26.82 | 27.36 | 26.49 | 27.17 | 1,107,430 | -0.20(-0.75%) |
Nov 08, 2016 | 27.30 | 27.54 | 27.21 | 27.38 | 721,412 | +0.07(+0.25%) |
Nov 07, 2016 | 27.29 | 27.51 | 27.14 | 27.31 | 1,501,781 | +0.47(+1.75%) |
Nov 04, 2016 | 26.85 | 27.17 | 26.78 | 26.84 | 1,169,482 | +0.08(+0.28%) |
Nov 03, 2016 | 26.70 | 27.05 | 26.51 | 26.77 | 976,974 | +0.03(+0.11%) |
Nov 02, 2016 | 27.14 | 27.78 | 26.70 | 26.73 | 959,774 | -0.37(-1.37%) |
Nov 01, 2016 | 27.52 | 27.65 | 26.94 | 27.11 | 872,131 | -0.51(-1.84%) |
Oct 31, 2016 | 27.46 | 27.70 | 27.36 | 27.61 | 885,056 | +0.33(+1.19%) |
Oct 28, 2016 | 27.18 | 27.41 | 27.11 | 27.29 | 1,193,196 | +0.14(+0.53%) |
Oct 27, 2016 | 27.45 | 27.54 | 26.86 | 27.14 | 766,195 | -0.29(-1.05%) |
Oct 26, 2016 | 27.43 | 27.43 | 27.02 | 27.43 | 753,220 | -0.07(-0.25%) |
Oct 25, 2016 | 27.60 | 27.70 | 27.31 | 27.50 | 413,204 | -0.26(-0.95%) |
Oct 24, 2016 | 27.90 | 27.90 | 27.56 | 27.76 | 607,617 | +0.20(+0.74%) |
Oct 21, 2016 | 27.47 | 27.59 | 27.36 | 27.56 | 594,714 | -0.11(-0.41%) |
Oct 20, 2016 | 27.57 | 27.85 | 27.40 | 27.67 | 868,977 | +0.02(+0.08%) |
Oct 19, 2016 | 27.56 | 27.81 | 27.51 | 27.65 | 975,327 | +0.02(+0.05%) |
Oct 18, 2016 | 27.31 | 27.66 | 27.24 | 27.64 | 797,336 | +0.54(+2.01%) |
Oct 17, 2016 | 27.14 | 27.39 | 27.06 | 27.09 | 593,469 | +0.02(+0.08%) |
Oct 14, 2016 | 27.51 | 27.63 | 27.05 | 27.07 | 892,247 | -0.44(-1.60%) |
Oct 13, 2016 | 26.77 | 27.51 | 26.64 | 27.51 | 1,059,785 | +0.66(+2.45%) |
Oct 12, 2016 | 26.70 | 26.88 | 26.64 | 26.85 | 503,999 | +0.22(+0.82%) |
Oct 11, 2016 | 26.92 | 26.95 | 26.58 | 26.63 | 1,294,427 | -0.42(-1.54%) |
Oct 10, 2016 | 26.70 | 27.05 | 26.65 | 27.05 | 560,342 | +0.35(+1.30%) |
Oct 07, 2016 | 26.79 | 27.08 | 26.42 | 26.70 | 664,794 | +0.05(+0.17%) |
Oct 06, 2016 | 26.64 | 26.86 | 26.34 | 26.65 | 765,175 | -0.10(-0.37%) |
Oct 05, 2016 | 27.05 | 27.14 | 26.52 | 26.75 | 1,115,948 | -0.17(-0.65%) |
Oct 04, 2016 | 26.90 | 26.98 | 26.73 | 26.92 | 1,130,240 | -0.01(-0.03%) |