Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.06 | 31.06 | 31.06 | 0 | -0.44(-1.39%) | |
Dec 29, 2016 | 31.70 | 31.76 | 31.26 | 31.50 | 68,252 | +0.12(+0.38%) |
Dec 28, 2016 | 31.61 | 31.95 | 31.07 | 31.38 | 64,581 | -0.18(-0.56%) |
Dec 27, 2016 | 31.37 | 32.16 | 31.11 | 31.55 | 73,768 | +0.08(+0.25%) |
Dec 23, 2016 | 31.47 | 31.47 | 31.47 | 0 | -0.14(-0.45%) | |
Dec 22, 2016 | 31.77 | 31.88 | 31.49 | 31.62 | 35,189 | -0.14(-0.43%) |
Dec 21, 2016 | 31.67 | 31.92 | 31.20 | 31.75 | 90,409 | +0.17(+0.53%) |
Dec 20, 2016 | 31.72 | 31.93 | 31.47 | 31.58 | 80,184 | -0.05(-0.15%) |
Dec 19, 2016 | 31.58 | 32.00 | 31.54 | 31.63 | 191,495 | +0.29(+0.91%) |
Dec 16, 2016 | 31.57 | 31.57 | 31.24 | 31.34 | 208,648 | -0.13(-0.40%) |
Dec 15, 2016 | 31.40 | 31.54 | 31.22 | 31.47 | 133,306 | +0.30(+0.97%) |
Dec 14, 2016 | 31.28 | 31.58 | 31.07 | 31.17 | 69,159 | -0.27(-0.86%) |
Dec 13, 2016 | 31.46 | 31.46 | 31.06 | 31.44 | 73,069 | -0.13(-0.40%) |
Dec 12, 2016 | 31.46 | 31.70 | 31.23 | 31.57 | 83,895 | +0.02(+0.05%) |
Dec 09, 2016 | 31.66 | 31.98 | 31.30 | 31.55 | 133,395 | +0.02(+0.05%) |
Dec 08, 2016 | 32.01 | 32.41 | 31.37 | 31.54 | 153,827 | -0.26(-0.83%) |
Dec 07, 2016 | 36.79 | 36.79 | 31.23 | 31.80 | 340,957 | -5.38(-14.46%) |
Dec 06, 2016 | 35.62 | 37.62 | 35.20 | 37.17 | 128,709 | +1.76(+4.97%) |
Dec 05, 2016 | 34.78 | 35.51 | 34.78 | 35.41 | 45,780 | +0.87(+2.51%) |
Dec 02, 2016 | 34.93 | 35.23 | 34.53 | 34.55 | 38,693 | -0.53(-1.50%) |
Dec 01, 2016 | 34.36 | 35.18 | 34.36 | 35.07 | 53,102 | +0.80(+2.32%) |
Nov 30, 2016 | 34.82 | 35.06 | 34.16 | 34.27 | 29,371 | -0.14(-0.39%) |
Nov 29, 2016 | 34.98 | 35.76 | 34.37 | 34.41 | 43,311 | -0.72(-2.04%) |
Nov 28, 2016 | 34.91 | 35.49 | 34.86 | 35.13 | 43,750 | -0.14(-0.38%) |
Nov 25, 2016 | 34.74 | 35.26 | 34.63 | 35.26 | 20,369 | +0.24(+0.68%) |
Nov 23, 2016 | 35.02 | 35.02 | 35.02 | 0 | +0.29(+0.83%) | |
Nov 22, 2016 | 33.23 | 34.87 | 33.20 | 34.74 | 42,869 | +1.35(+4.06%) |
Nov 21, 2016 | 32.79 | 33.45 | 32.78 | 33.38 | 37,566 | +0.65(+2.00%) |
Nov 18, 2016 | 32.63 | 32.82 | 32.09 | 32.73 | 97,400 | +0.03(+0.10%) |
Nov 17, 2016 | 32.97 | 33.21 | 32.46 | 32.70 | 62,159 | -0.10(-0.32%) |
Nov 16, 2016 | 33.74 | 33.93 | 32.67 | 32.80 | 69,511 | -1.21(-3.56%) |
Nov 15, 2016 | 33.97 | 34.56 | 33.91 | 34.01 | 34,480 | -0.50(-1.45%) |
Nov 14, 2016 | 34.16 | 35.80 | 32.92 | 34.51 | 43,615 | +0.49(+1.43%) |
Nov 11, 2016 | 32.48 | 34.04 | 32.10 | 34.03 | 91,087 | +1.19(+3.62%) |
Nov 10, 2016 | 32.03 | 32.93 | 30.02 | 32.84 | 73,339 | +1.20(+3.78%) |
Nov 09, 2016 | 29.64 | 31.80 | 29.64 | 31.65 | 49,453 | +1.61(+5.38%) |
Nov 08, 2016 | 29.54 | 30.34 | 29.21 | 30.03 | 37,707 | +0.34(+1.15%) |
Nov 07, 2016 | 28.75 | 29.85 | 28.67 | 29.69 | 31,833 | +1.40(+4.95%) |
Nov 04, 2016 | 28.04 | 28.80 | 28.04 | 28.29 | 46,010 | +0.29(+1.02%) |
Nov 03, 2016 | 27.99 | 28.41 | 27.85 | 28.00 | 32,262 | +0.18(+0.65%) |
Nov 02, 2016 | 27.58 | 28.38 | 27.58 | 27.82 | 42,872 | +0.27(+0.98%) |
Nov 01, 2016 | 27.98 | 28.53 | 27.50 | 27.55 | 49,266 | -0.46(-1.64%) |
Oct 31, 2016 | 28.10 | 28.38 | 27.68 | 28.01 | 32,241 | +0.12(+0.43%) |
Oct 28, 2016 | 27.98 | 28.45 | 27.86 | 27.89 | 52,192 | -0.32(-1.15%) |
Oct 27, 2016 | 28.52 | 29.07 | 27.90 | 28.22 | 44,394 | -0.13(-0.45%) |
Oct 26, 2016 | 28.50 | 29.29 | 28.31 | 28.34 | 83,916 | -0.46(-1.59%) |
Oct 25, 2016 | 29.08 | 29.29 | 28.70 | 28.80 | 33,390 | -0.49(-1.68%) |
Oct 24, 2016 | 29.64 | 29.65 | 29.17 | 29.29 | 30,319 | -0.32(-1.07%) |
Oct 21, 2016 | 29.54 | 29.79 | 27.32 | 29.61 | 32,068 | -0.17(-0.58%) |
Oct 20, 2016 | 29.71 | 29.86 | 29.12 | 29.79 | 33,297 | -0.16(-0.53%) |
Oct 19, 2016 | 29.29 | 30.24 | 29.29 | 29.94 | 30,076 | +0.62(+2.11%) |
Oct 18, 2016 | 29.73 | 29.73 | 29.29 | 29.33 | 22,242 | -0.26(-0.88%) |
Oct 17, 2016 | 30.01 | 30.35 | 29.43 | 29.59 | 46,212 | -0.36(-1.22%) |
Oct 14, 2016 | 29.95 | 30.48 | 29.73 | 29.95 | 25,002 | +0.22(+0.75%) |
Oct 13, 2016 | 29.81 | 30.13 | 29.70 | 29.73 | 41,429 | -0.22(-0.74%) |
Oct 12, 2016 | 29.99 | 30.13 | 29.40 | 29.95 | 55,804 | -0.15(-0.50%) |
Oct 11, 2016 | 31.09 | 31.11 | 29.99 | 30.10 | 35,029 | -0.99(-3.18%) |
Oct 10, 2016 | 30.85 | 31.42 | 30.85 | 31.09 | 40,051 | +0.28(+0.92%) |
Oct 07, 2016 | 31.57 | 31.57 | 30.74 | 30.81 | 37,650 | -0.89(-2.80%) |
Oct 06, 2016 | 31.26 | 32.02 | 31.26 | 31.69 | 44,737 | +0.17(+0.55%) |
Oct 05, 2016 | 31.40 | 31.92 | 31.19 | 31.52 | 30,932 | +0.26(+0.84%) |
Oct 04, 2016 | 31.80 | 32.08 | 31.14 | 31.26 | 22,793 | -0.40(-1.27%) |