Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.86 | 30.86 | 30.86 | 0 | -0.03(-0.10%) | |
Dec 29, 2016 | 31.07 | 31.31 | 30.84 | 30.90 | 6,468 | +0.03(+0.10%) |
Dec 28, 2016 | 31.68 | 31.71 | 30.83 | 30.86 | 5,819 | -0.75(-2.38%) |
Dec 27, 2016 | 31.60 | 31.79 | 31.24 | 31.62 | 7,810 | -0.02(-0.08%) |
Dec 23, 2016 | 31.64 | 31.64 | 31.64 | 0 | +0.18(+0.56%) | |
Dec 22, 2016 | 32.04 | 32.04 | 31.38 | 31.46 | 10,956 | -0.56(-1.74%) |
Dec 21, 2016 | 32.28 | 32.33 | 31.99 | 32.02 | 6,431 | -0.40(-1.22%) |
Dec 20, 2016 | 32.50 | 32.50 | 31.78 | 32.41 | 24,373 | -0.08(-0.25%) |
Dec 19, 2016 | 32.19 | 32.64 | 31.27 | 32.50 | 13,819 | +0.23(+0.70%) |
Dec 16, 2016 | 32.26 | 32.64 | 32.10 | 32.27 | 50,649 | -0.21(-0.65%) |
Dec 15, 2016 | 32.13 | 33.02 | 31.86 | 32.48 | 18,643 | +0.36(+1.11%) |
Dec 14, 2016 | 31.62 | 32.35 | 31.62 | 32.12 | 8,922 | +0.44(+1.40%) |
Dec 13, 2016 | 32.04 | 32.04 | 30.82 | 31.68 | 9,283 | -0.13(-0.41%) |
Dec 12, 2016 | 32.51 | 32.51 | 31.73 | 31.81 | 14,016 | -0.78(-2.40%) |
Dec 09, 2016 | 32.71 | 33.07 | 32.16 | 32.59 | 21,195 | -0.11(-0.32%) |
Dec 08, 2016 | 31.99 | 32.71 | 31.99 | 32.70 | 21,306 | +0.82(+2.58%) |
Dec 07, 2016 | 32.39 | 32.39 | 31.76 | 31.87 | 14,398 | -0.22(-0.68%) |
Dec 06, 2016 | 31.82 | 32.29 | 31.82 | 32.09 | 6,646 | +0.19(+0.58%) |
Dec 05, 2016 | 31.23 | 32.15 | 31.23 | 31.91 | 12,448 | +0.69(+2.23%) |
Dec 02, 2016 | 32.22 | 32.22 | 30.82 | 31.21 | 12,419 | -0.94(-2.94%) |
Dec 01, 2016 | 32.15 | 32.58 | 31.93 | 32.16 | 12,255 | +0.08(+0.25%) |
Nov 30, 2016 | 32.12 | 32.52 | 31.81 | 32.08 | 8,968 | +0.09(+0.28%) |
Nov 29, 2016 | 31.66 | 32.25 | 31.53 | 31.99 | 14,906 | +0.32(+1.02%) |
Nov 28, 2016 | 31.50 | 32.24 | 31.12 | 31.66 | 8,315 | -0.08(-0.25%) |
Nov 25, 2016 | 31.74 | 31.74 | 31.50 | 31.74 | 3,217 | -0.15(-0.46%) |
Nov 23, 2016 | 31.89 | 31.89 | 31.89 | 0 | +0.65(+2.09%) | |
Nov 22, 2016 | 30.79 | 31.57 | 30.79 | 31.24 | 13,276 | +0.20(+0.65%) |
Nov 21, 2016 | 30.32 | 31.09 | 30.32 | 31.03 | 6,939 | +0.44(+1.45%) |
Nov 18, 2016 | 32.19 | 32.33 | 29.89 | 30.59 | 21,833 | -1.63(-5.06%) |
Nov 17, 2016 | 32.19 | 32.35 | 32.12 | 32.22 | 13,845 | -0.05(-0.15%) |
Nov 16, 2016 | 31.68 | 32.28 | 31.62 | 32.27 | 6,817 | +0.47(+1.47%) |
Nov 15, 2016 | 32.11 | 32.13 | 31.46 | 31.80 | 10,385 | -0.31(-0.98%) |
Nov 14, 2016 | 32.03 | 32.13 | 31.29 | 32.11 | 16,948 | +0.60(+1.91%) |
Nov 11, 2016 | 28.64 | 31.60 | 28.48 | 31.51 | 23,638 | +2.91(+10.17%) |
Nov 10, 2016 | 28.43 | 28.92 | 27.74 | 28.60 | 15,765 | +0.17(+0.59%) |
Nov 09, 2016 | 27.05 | 28.64 | 26.58 | 28.44 | 17,460 | +1.27(+4.67%) |
Nov 08, 2016 | 26.98 | 27.76 | 26.98 | 27.17 | 6,824 | +0.19(+0.71%) |
Nov 07, 2016 | 27.04 | 27.04 | 26.72 | 26.97 | 8,092 | +0.21(+0.78%) |
Nov 04, 2016 | 27.08 | 27.08 | 26.76 | 26.76 | 8,095 | -0.06(-0.24%) |
Nov 03, 2016 | 26.91 | 27.23 | 26.77 | 26.83 | 6,665 | +0.07(+0.27%) |
Nov 02, 2016 | 26.78 | 26.97 | 26.57 | 26.76 | 11,320 | -0.11(-0.42%) |
Nov 01, 2016 | 27.15 | 27.75 | 26.78 | 26.87 | 6,157 | -0.25(-0.92%) |
Oct 31, 2016 | 26.96 | 27.63 | 26.28 | 27.12 | 14,124 | +0.24(+0.90%) |
Oct 28, 2016 | 26.71 | 27.38 | 26.71 | 26.88 | 4,306 | +0.12(+0.45%) |
Oct 27, 2016 | 26.83 | 26.87 | 26.31 | 26.76 | 13,008 | +0.03(+0.12%) |
Oct 26, 2016 | 26.81 | 26.83 | 26.71 | 26.72 | 6,425 | -0.03(-0.12%) |
Oct 25, 2016 | 26.79 | 27.04 | 26.51 | 26.76 | 27,316 | -0.02(-0.09%) |
Oct 24, 2016 | 26.67 | 26.99 | 26.67 | 26.78 | 4,385 | +0.11(+0.42%) |
Oct 21, 2016 | 26.50 | 26.91 | 26.33 | 26.67 | 21,406 | +0.22(+0.82%) |
Oct 20, 2016 | 27.52 | 27.52 | 26.15 | 26.45 | 12,754 | -1.01(-3.69%) |
Oct 19, 2016 | 27.78 | 28.02 | 27.34 | 27.46 | 15,227 | -0.42(-1.50%) |
Oct 18, 2016 | 27.84 | 28.05 | 27.61 | 27.88 | 5,129 | +0.12(+0.43%) |
Oct 17, 2016 | 28.13 | 28.36 | 27.76 | 27.76 | 4,912 | -0.36(-1.29%) |
Oct 14, 2016 | 27.66 | 28.49 | 27.66 | 28.12 | 7,653 | +0.61(+2.22%) |
Oct 13, 2016 | 27.99 | 27.99 | 27.48 | 27.51 | 4,689 | -0.31(-1.10%) |
Oct 12, 2016 | 27.45 | 28.24 | 27.45 | 27.82 | 5,574 | +0.46(+1.67%) |
Oct 11, 2016 | 27.02 | 27.62 | 27.02 | 27.36 | 5,389 | +0.20(+0.74%) |
Oct 10, 2016 | 27.39 | 27.52 | 27.15 | 27.16 | 11,810 | -0.19(-0.70%) |
Oct 07, 2016 | 27.60 | 28.11 | 27.35 | 27.35 | 9,314 | -0.17(-0.61%) |
Oct 06, 2016 | 28.45 | 28.45 | 27.42 | 27.52 | 10,701 | -0.90(-3.17%) |
Oct 05, 2016 | 29.02 | 29.22 | 27.88 | 28.42 | 11,897 | -0.51(-1.78%) |
Oct 04, 2016 | 29.74 | 30.05 | 28.77 | 28.93 | 19,420 | -0.81(-2.73%) |