Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.45 | 32.45 | 32.45 | 0 | +0.15(+0.46%) | |
Dec 29, 2016 | 32.50 | 32.70 | 32.10 | 32.30 | 114,832 | -0.25(-0.77%) |
Dec 28, 2016 | 33.00 | 33.35 | 32.45 | 32.55 | 68,907 | -0.40(-1.21%) |
Dec 27, 2016 | 33.05 | 33.60 | 32.90 | 32.95 | 92,153 | +0.00(+0.00%) |
Dec 23, 2016 | 32.95 | 32.95 | 32.95 | 0 | -0.05(-0.15%) | |
Dec 22, 2016 | 33.25 | 33.60 | 32.65 | 33.00 | 106,116 | -0.25(-0.75%) |
Dec 21, 2016 | 33.25 | 33.70 | 33.05 | 33.25 | 73,922 | +0.05(+0.15%) |
Dec 20, 2016 | 34.00 | 34.30 | 33.15 | 33.20 | 142,285 | -0.70(-2.06%) |
Dec 19, 2016 | 34.15 | 34.55 | 33.80 | 33.90 | 47,260 | -0.30(-0.88%) |
Dec 16, 2016 | 33.95 | 34.85 | 33.95 | 34.20 | 284,681 | +0.35(+1.03%) |
Dec 15, 2016 | 34.35 | 34.35 | 33.70 | 33.85 | 110,726 | -0.50(-1.46%) |
Dec 14, 2016 | 34.20 | 34.45 | 33.16 | 34.35 | 141,366 | +0.00(+0.00%) |
Dec 13, 2016 | 35.00 | 35.30 | 34.10 | 34.35 | 121,080 | -0.60(-1.72%) |
Dec 12, 2016 | 35.00 | 35.10 | 34.65 | 34.95 | 192,304 | +0.00(+0.00%) |
Dec 09, 2016 | 34.35 | 34.95 | 34.25 | 34.95 | 122,937 | +0.55(+1.60%) |
Dec 08, 2016 | 33.55 | 34.45 | 33.45 | 34.40 | 132,305 | +0.80(+2.38%) |
Dec 07, 2016 | 33.35 | 33.85 | 33.30 | 33.60 | 175,286 | +0.30(+0.90%) |
Dec 06, 2016 | 33.15 | 33.45 | 32.50 | 33.30 | 144,808 | +0.10(+0.30%) |
Dec 05, 2016 | 32.55 | 33.25 | 32.55 | 33.20 | 157,763 | +0.65(+2.00%) |
Dec 02, 2016 | 32.50 | 32.80 | 32.35 | 32.55 | 221,517 | -0.05(-0.15%) |
Dec 01, 2016 | 31.35 | 32.65 | 31.35 | 32.60 | 260,270 | +1.25(+3.99%) |
Nov 30, 2016 | 31.35 | 31.40 | 31.05 | 31.35 | 107,896 | +0.05(+0.16%) |
Nov 29, 2016 | 30.95 | 31.40 | 30.75 | 31.30 | 222,549 | +0.25(+0.81%) |
Nov 28, 2016 | 31.45 | 31.60 | 30.70 | 31.05 | 161,218 | -0.45(-1.43%) |
Nov 25, 2016 | 31.40 | 31.60 | 31.30 | 31.50 | 52,702 | +0.05(+0.16%) |
Nov 23, 2016 | 31.45 | 31.45 | 31.45 | 0 | -0.05(-0.16%) | |
Nov 22, 2016 | 31.80 | 31.95 | 31.30 | 31.50 | 105,473 | -0.20(-0.63%) |
Nov 21, 2016 | 31.45 | 31.85 | 31.45 | 31.70 | 130,749 | +0.25(+0.79%) |
Nov 18, 2016 | 31.60 | 31.60 | 31.25 | 31.45 | 167,910 | -0.05(-0.16%) |
Nov 17, 2016 | 30.90 | 31.65 | 30.90 | 31.50 | 173,838 | +0.60(+1.94%) |
Nov 16, 2016 | 31.15 | 31.23 | 30.50 | 30.90 | 117,139 | -0.30(-0.96%) |
Nov 15, 2016 | 30.60 | 31.38 | 30.54 | 31.20 | 227,256 | +0.20(+0.65%) |
Nov 14, 2016 | 30.70 | 31.35 | 30.50 | 31.00 | 172,803 | +0.55(+1.81%) |
Nov 11, 2016 | 30.15 | 31.00 | 30.10 | 30.45 | 249,227 | +0.45(+1.50%) |
Nov 10, 2016 | 29.20 | 30.05 | 29.10 | 30.00 | 223,153 | +1.00(+3.45%) |
Nov 09, 2016 | 27.85 | 29.27 | 27.01 | 29.00 | 243,317 | +0.75(+2.65%) |
Nov 08, 2016 | 28.25 | 28.55 | 28.15 | 28.25 | 137,687 | +0.00(+0.00%) |
Nov 07, 2016 | 28.65 | 28.75 | 28.25 | 28.25 | 237,679 | +0.00(+0.00%) |
Nov 04, 2016 | 28.10 | 28.50 | 28.10 | 28.25 | 212,576 | -0.10(-0.35%) |
Nov 03, 2016 | 27.95 | 28.57 | 27.95 | 28.35 | 201,501 | +0.35(+1.25%) |
Nov 02, 2016 | 28.35 | 28.80 | 27.65 | 28.00 | 300,779 | +0.35(+1.27%) |
Nov 01, 2016 | 28.50 | 28.70 | 27.55 | 27.65 | 220,380 | -0.75(-2.64%) |
Oct 31, 2016 | 27.70 | 28.50 | 27.35 | 28.40 | 202,176 | +0.85(+3.09%) |
Oct 28, 2016 | 27.20 | 27.65 | 27.05 | 27.55 | 141,295 | +0.35(+1.29%) |
Oct 27, 2016 | 27.05 | 27.70 | 26.90 | 27.20 | 130,630 | +0.25(+0.93%) |
Oct 26, 2016 | 26.50 | 27.05 | 26.50 | 26.95 | 95,306 | +0.25(+0.94%) |
Oct 25, 2016 | 27.25 | 27.45 | 26.60 | 26.70 | 120,219 | -0.75(-2.73%) |
Oct 24, 2016 | 27.20 | 27.75 | 27.12 | 27.45 | 128,196 | +0.31(+1.14%) |
Oct 21, 2016 | 27.20 | 27.30 | 27.03 | 27.14 | 126,754 | -0.14(-0.51%) |
Oct 20, 2016 | 27.25 | 27.38 | 26.88 | 27.28 | 133,766 | +0.01(+0.04%) |
Oct 19, 2016 | 26.37 | 27.33 | 26.37 | 27.27 | 167,477 | +0.90(+3.41%) |
Oct 18, 2016 | 26.94 | 27.07 | 26.31 | 26.37 | 214,141 | -0.27(-1.01%) |
Oct 17, 2016 | 26.66 | 26.82 | 26.34 | 26.64 | 155,949 | +0.02(+0.08%) |
Oct 14, 2016 | 26.71 | 26.87 | 26.58 | 26.62 | 167,583 | -0.04(-0.15%) |
Oct 13, 2016 | 26.85 | 26.89 | 26.27 | 26.66 | 169,704 | -0.45(-1.66%) |
Oct 12, 2016 | 26.31 | 27.30 | 26.20 | 27.11 | 189,822 | +0.87(+3.32%) |
Oct 11, 2016 | 26.66 | 26.66 | 25.87 | 26.24 | 503,665 | -0.56(-2.09%) |
Oct 10, 2016 | 26.88 | 27.32 | 26.55 | 26.80 | 237,160 | -0.01(-0.04%) |
Oct 07, 2016 | 27.23 | 27.23 | 26.63 | 26.81 | 217,274 | -0.34(-1.25%) |
Oct 06, 2016 | 27.56 | 27.60 | 26.78 | 27.15 | 263,528 | -0.57(-2.06%) |
Oct 05, 2016 | 27.41 | 27.83 | 27.27 | 27.72 | 258,186 | +0.26(+0.95%) |
Oct 04, 2016 | 28.08 | 28.22 | 27.26 | 27.46 | 231,791 | -0.49(-1.75%) |