Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.39 | 26.39 | 26.39 | 0 | -0.56(-2.08%) | |
Dec 29, 2016 | 26.87 | 27.25 | 26.73 | 26.95 | 882,461 | -0.02(-0.07%) |
Dec 28, 2016 | 27.83 | 27.87 | 26.95 | 26.97 | 673,385 | -0.75(-2.71%) |
Dec 27, 2016 | 27.45 | 27.90 | 27.33 | 27.72 | 589,471 | +0.26(+0.95%) |
Dec 23, 2016 | 27.46 | 27.46 | 27.46 | 0 | +0.22(+0.81%) | |
Dec 22, 2016 | 27.55 | 27.64 | 27.20 | 27.24 | 874,505 | -0.16(-0.58%) |
Dec 21, 2016 | 27.46 | 27.73 | 27.30 | 27.40 | 868,849 | -0.18(-0.65%) |
Dec 20, 2016 | 27.52 | 28.22 | 27.36 | 27.58 | 1,030,583 | +0.11(+0.40%) |
Dec 19, 2016 | 27.09 | 27.75 | 27.06 | 27.47 | 800,970 | +0.40(+1.48%) |
Dec 16, 2016 | 27.06 | 27.40 | 26.90 | 27.07 | 2,751,226 | +0.00(+0.00%) |
Dec 15, 2016 | 26.83 | 27.31 | 26.67 | 27.07 | 897,542 | +0.25(+0.93%) |
Dec 14, 2016 | 27.22 | 27.40 | 26.82 | 26.82 | 974,610 | -0.43(-1.58%) |
Dec 13, 2016 | 27.00 | 27.40 | 26.81 | 27.25 | 993,506 | +0.27(+1.00%) |
Dec 12, 2016 | 26.73 | 27.00 | 26.61 | 26.98 | 708,316 | +0.12(+0.45%) |
Dec 09, 2016 | 26.72 | 27.04 | 26.63 | 26.86 | 819,667 | +0.01(+0.04%) |
Dec 08, 2016 | 26.99 | 27.23 | 26.69 | 26.85 | 1,266,091 | +0.17(+0.64%) |
Dec 07, 2016 | 26.09 | 26.74 | 25.92 | 26.68 | 950,749 | +0.61(+2.34%) |
Dec 06, 2016 | 25.62 | 26.18 | 25.55 | 26.07 | 680,068 | +0.43(+1.68%) |
Dec 05, 2016 | 25.25 | 25.68 | 25.03 | 25.64 | 1,060,063 | +0.56(+2.23%) |
Dec 02, 2016 | 24.96 | 25.43 | 24.91 | 25.08 | 952,637 | -0.10(-0.40%) |
Dec 01, 2016 | 25.36 | 25.60 | 24.88 | 25.18 | 1,143,423 | -0.14(-0.55%) |
Nov 30, 2016 | 25.65 | 25.83 | 25.26 | 25.32 | 715,749 | -0.31(-1.21%) |
Nov 29, 2016 | 25.53 | 25.74 | 25.28 | 25.63 | 1,031,452 | +0.02(+0.08%) |
Nov 28, 2016 | 25.61 | 25.84 | 25.41 | 25.61 | 677,758 | -0.11(-0.43%) |
Nov 25, 2016 | 25.34 | 25.87 | 25.24 | 25.72 | 355,174 | +0.48(+1.90%) |
Nov 23, 2016 | 25.24 | 25.24 | 25.24 | 0 | -0.17(-0.67%) | |
Nov 22, 2016 | 25.17 | 25.41 | 24.83 | 25.41 | 1,293,124 | +0.27(+1.07%) |
Nov 21, 2016 | 25.08 | 25.30 | 24.91 | 25.14 | 1,059,241 | +0.19(+0.76%) |
Nov 18, 2016 | 25.26 | 25.26 | 24.80 | 24.95 | 672,646 | -0.20(-0.80%) |
Nov 17, 2016 | 24.85 | 25.31 | 24.72 | 25.15 | 856,428 | +0.19(+0.76%) |
Nov 16, 2016 | 24.68 | 25.00 | 24.54 | 24.96 | 1,074,711 | +0.27(+1.09%) |
Nov 15, 2016 | 24.51 | 24.73 | 24.42 | 24.69 | 1,195,586 | +0.20(+0.82%) |
Nov 14, 2016 | 24.18 | 24.75 | 24.09 | 24.49 | 1,287,225 | +0.31(+1.28%) |
Nov 11, 2016 | 23.19 | 24.23 | 23.00 | 24.18 | 1,489,623 | +0.97(+4.18%) |
Nov 10, 2016 | 22.96 | 23.37 | 22.77 | 23.21 | 2,047,226 | +0.49(+2.16%) |
Nov 09, 2016 | 21.44 | 22.82 | 21.44 | 22.72 | 1,470,435 | +0.90(+4.12%) |
Nov 08, 2016 | 21.59 | 21.92 | 21.53 | 21.82 | 825,539 | +0.12(+0.55%) |
Nov 07, 2016 | 21.38 | 21.72 | 21.22 | 21.70 | 1,219,012 | +0.58(+2.75%) |
Nov 04, 2016 | 21.00 | 21.31 | 20.75 | 21.12 | 1,136,260 | +0.00(+0.00%) |
Nov 03, 2016 | 21.39 | 21.53 | 21.05 | 21.12 | 1,078,766 | -0.13(-0.61%) |
Nov 02, 2016 | 21.60 | 21.72 | 21.18 | 21.25 | 1,307,274 | -0.43(-1.98%) |
Nov 01, 2016 | 22.17 | 22.25 | 21.44 | 21.68 | 1,390,056 | -0.62(-2.78%) |
Oct 31, 2016 | 22.19 | 22.42 | 22.07 | 22.30 | 1,224,995 | +0.11(+0.50%) |
Oct 28, 2016 | 22.78 | 23.01 | 22.16 | 22.19 | 1,158,081 | -0.48(-2.12%) |
Oct 27, 2016 | 22.99 | 23.05 | 22.54 | 22.67 | 965,037 | -0.06(-0.26%) |
Oct 26, 2016 | 22.80 | 23.11 | 22.63 | 22.73 | 1,370,537 | -0.10(-0.44%) |
Oct 25, 2016 | 23.00 | 23.19 | 22.68 | 22.83 | 1,857,934 | -0.02(-0.09%) |
Oct 24, 2016 | 22.20 | 23.23 | 22.18 | 22.85 | 2,810,210 | +0.73(+3.30%) |
Oct 21, 2016 | 22.31 | 22.35 | 21.97 | 22.12 | 2,220,561 | -0.19(-0.85%) |
Oct 20, 2016 | 22.26 | 22.40 | 22.00 | 22.31 | 2,995,648 | -0.10(-0.45%) |
Oct 19, 2016 | 22.55 | 22.99 | 21.50 | 22.41 | 11,272,511 | -2.79(-11.07%) |
Oct 18, 2016 | 25.06 | 25.56 | 23.76 | 25.20 | 2,181,294 | +0.40(+1.61%) |
Oct 17, 2016 | 24.79 | 25.15 | 24.72 | 24.80 | 558,756 | -0.12(-0.48%) |
Oct 14, 2016 | 24.80 | 25.42 | 24.80 | 24.92 | 563,807 | +0.28(+1.14%) |
Oct 13, 2016 | 24.86 | 24.86 | 24.40 | 24.64 | 544,465 | -0.36(-1.44%) |
Oct 12, 2016 | 24.91 | 25.15 | 24.66 | 25.00 | 708,836 | +0.02(+0.08%) |
Oct 11, 2016 | 25.31 | 25.34 | 24.62 | 24.98 | 924,671 | -0.49(-1.92%) |
Oct 10, 2016 | 25.45 | 25.70 | 25.29 | 25.47 | 403,907 | +0.18(+0.71%) |
Oct 07, 2016 | 25.44 | 25.46 | 25.04 | 25.29 | 785,804 | -0.17(-0.67%) |
Oct 06, 2016 | 25.20 | 25.48 | 24.84 | 25.46 | 621,372 | +0.16(+0.63%) |
Oct 05, 2016 | 25.20 | 25.46 | 25.09 | 25.30 | 822,699 | +0.09(+0.36%) |
Oct 04, 2016 | 25.51 | 25.68 | 24.93 | 25.21 | 879,654 | -0.32(-1.25%) |