Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.39 | 31.39 | 31.39 | 0 | -0.30(-0.95%) | |
Dec 29, 2016 | 31.83 | 31.90 | 31.65 | 31.69 | 32,763 | -0.09(-0.27%) |
Dec 28, 2016 | 32.06 | 32.06 | 31.73 | 31.78 | 32,104 | -0.32(-1.00%) |
Dec 27, 2016 | 31.92 | 32.27 | 31.92 | 32.10 | 43,560 | +0.24(+0.74%) |
Dec 23, 2016 | 31.87 | 31.87 | 31.87 | 0 | +0.11(+0.34%) | |
Dec 22, 2016 | 31.77 | 31.84 | 31.71 | 31.76 | 25,606 | -0.19(-0.60%) |
Dec 21, 2016 | 31.87 | 31.97 | 31.85 | 31.95 | 11,323 | +0.06(+0.19%) |
Dec 20, 2016 | 31.84 | 31.96 | 31.84 | 31.89 | 13,162 | +0.14(+0.43%) |
Dec 19, 2016 | 32.09 | 32.09 | 31.75 | 31.75 | 37,856 | -0.06(-0.19%) |
Dec 16, 2016 | 32.03 | 32.03 | 31.66 | 31.81 | 25,626 | -0.14(-0.44%) |
Dec 15, 2016 | 31.80 | 32.02 | 31.78 | 31.95 | 17,818 | +0.14(+0.43%) |
Dec 14, 2016 | 31.95 | 31.95 | 31.68 | 31.82 | 34,123 | -0.06(-0.20%) |
Dec 13, 2016 | 31.82 | 31.96 | 31.82 | 31.88 | 19,626 | +0.34(+1.08%) |
Dec 12, 2016 | 31.68 | 31.68 | 31.41 | 31.54 | 19,889 | -0.19(-0.60%) |
Dec 09, 2016 | 31.87 | 31.88 | 31.66 | 31.73 | 21,951 | +0.02(+0.06%) |
Dec 08, 2016 | 31.74 | 31.74 | 31.57 | 31.71 | 26,194 | +0.10(+0.32%) |
Dec 07, 2016 | 31.28 | 31.68 | 31.00 | 31.61 | 50,614 | +0.53(+1.70%) |
Dec 06, 2016 | 31.04 | 31.08 | 30.99 | 31.08 | 12,469 | +0.03(+0.11%) |
Dec 05, 2016 | 31.03 | 31.13 | 31.02 | 31.05 | 8,068 | +0.24(+0.78%) |
Dec 02, 2016 | 30.88 | 30.89 | 30.79 | 30.81 | 8,681 | +0.09(+0.30%) |
Dec 01, 2016 | 31.41 | 31.41 | 30.72 | 30.72 | 52,116 | -0.73(-2.33%) |
Nov 30, 2016 | 31.76 | 31.87 | 31.41 | 31.45 | 15,512 | -0.22(-0.71%) |
Nov 29, 2016 | 31.52 | 31.87 | 31.51 | 31.68 | 58,999 | +0.07(+0.21%) |
Nov 28, 2016 | 31.57 | 31.69 | 31.57 | 31.61 | 10,556 | -0.10(-0.32%) |
Nov 25, 2016 | 31.60 | 31.72 | 31.60 | 31.71 | 8,259 | +0.16(+0.52%) |
Nov 23, 2016 | 31.55 | 31.55 | 31.55 | 0 | -0.06(-0.19%) | |
Nov 22, 2016 | 31.63 | 31.64 | 31.54 | 31.61 | 46,728 | +0.10(+0.33%) |
Nov 21, 2016 | 31.44 | 31.51 | 31.34 | 31.50 | 53,292 | +0.19(+0.60%) |
Nov 18, 2016 | 31.52 | 31.52 | 31.28 | 31.31 | 41,575 | -0.08(-0.25%) |
Nov 17, 2016 | 31.20 | 31.42 | 31.15 | 31.39 | 26,968 | +0.30(+0.97%) |
Nov 16, 2016 | 30.87 | 31.17 | 30.87 | 31.09 | 31,560 | +0.02(+0.07%) |
Nov 15, 2016 | 30.86 | 31.08 | 30.86 | 31.07 | 247,761 | +0.34(+1.10%) |
Nov 14, 2016 | 30.83 | 30.86 | 30.67 | 30.73 | 35,338 | -0.02(-0.07%) |
Nov 11, 2016 | 30.63 | 30.77 | 30.43 | 30.75 | 66,120 | +0.13(+0.42%) |
Nov 10, 2016 | 31.19 | 31.19 | 30.46 | 30.63 | 64,771 | -0.27(-0.87%) |
Nov 09, 2016 | 30.50 | 30.90 | 30.39 | 30.90 | 36,512 | +0.23(+0.76%) |
Nov 08, 2016 | 30.34 | 30.74 | 30.34 | 30.66 | 9,878 | +0.21(+0.67%) |
Nov 07, 2016 | 30.49 | 30.49 | 30.24 | 30.46 | 25,753 | +0.68(+2.30%) |
Nov 04, 2016 | 29.75 | 30.05 | 29.75 | 29.77 | 80,650 | -0.05(-0.18%) |
Nov 03, 2016 | 30.14 | 30.14 | 29.83 | 29.83 | 4,262 | -0.22(-0.74%) |
Nov 02, 2016 | 30.29 | 30.29 | 30.04 | 30.05 | 14,828 | -0.13(-0.42%) |
Nov 01, 2016 | 30.34 | 30.36 | 30.02 | 30.18 | 11,010 | -0.34(-1.11%) |
Oct 31, 2016 | 30.49 | 30.57 | 30.47 | 30.52 | 11,322 | +0.17(+0.55%) |
Oct 28, 2016 | 30.57 | 30.64 | 30.35 | 30.35 | 4,152 | -0.08(-0.25%) |
Oct 27, 2016 | 30.72 | 30.75 | 30.40 | 30.43 | 7,116 | -0.28(-0.92%) |
Oct 26, 2016 | 30.71 | 30.71 | 30.66 | 30.71 | 2,226 | +0.04(+0.13%) |
Oct 25, 2016 | 30.72 | 30.72 | 30.67 | 30.67 | 1,588 | -0.14(-0.46%) |
Oct 24, 2016 | 30.79 | 30.82 | 30.74 | 30.81 | 44,657 | +0.27(+0.90%) |
Oct 21, 2016 | 30.39 | 30.54 | 30.37 | 30.54 | 7,678 | +0.01(+0.04%) |
Oct 20, 2016 | 30.54 | 30.60 | 30.37 | 30.53 | 23,274 | +0.00(+0.02%) |
Oct 19, 2016 | 30.45 | 30.58 | 30.44 | 30.52 | 22,853 | +0.03(+0.10%) |
Oct 18, 2016 | 30.52 | 30.62 | 30.49 | 30.49 | 13,856 | +0.33(+1.10%) |
Oct 17, 2016 | 30.20 | 30.22 | 30.16 | 30.16 | 15,247 | -0.16(-0.53%) |
Oct 14, 2016 | 30.49 | 30.57 | 30.32 | 30.32 | 63,018 | +0.02(+0.06%) |
Oct 13, 2016 | 30.13 | 30.35 | 29.97 | 30.30 | 19,016 | -0.04(-0.14%) |
Oct 12, 2016 | 30.29 | 30.45 | 30.29 | 30.34 | 17,919 | -0.08(-0.27%) |
Oct 11, 2016 | 30.63 | 30.63 | 30.26 | 30.42 | 81,586 | -0.65(-2.10%) |
Oct 10, 2016 | 31.16 | 31.18 | 31.07 | 31.07 | 11,153 | +0.14(+0.44%) |
Oct 07, 2016 | 31.00 | 31.01 | 30.83 | 30.94 | 14,253 | -0.13(-0.40%) |
Oct 06, 2016 | 30.95 | 31.07 | 30.86 | 31.06 | 6,072 | -0.07(-0.21%) |
Oct 05, 2016 | 31.11 | 31.24 | 31.08 | 31.13 | 15,705 | +0.13(+0.43%) |
Oct 04, 2016 | 31.14 | 31.14 | 30.88 | 31.00 | 278,179 | -0.05(-0.15%) |