Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.51 | 28.51 | 28.51 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 28.22 | 28.59 | 28.09 | 28.47 | 473,139 | +0.13(+0.47%) |
Dec 28, 2016 | 28.62 | 28.78 | 28.14 | 28.34 | 603,340 | -0.19(-0.68%) |
Dec 27, 2016 | 29.68 | 29.77 | 28.45 | 28.53 | 1,024,114 | -1.69(-5.58%) |
Dec 23, 2016 | 30.22 | 30.22 | 30.22 | 0 | +0.65(+2.21%) | |
Dec 22, 2016 | 31.72 | 31.72 | 29.52 | 29.56 | 1,216,197 | -2.26(-7.09%) |
Dec 21, 2016 | 31.49 | 31.90 | 31.49 | 31.82 | 474,378 | +0.29(+0.93%) |
Dec 20, 2016 | 31.42 | 31.73 | 31.35 | 31.52 | 769,645 | +0.27(+0.86%) |
Dec 19, 2016 | 31.51 | 31.69 | 30.85 | 31.26 | 1,079,859 | -0.26(-0.82%) |
Dec 16, 2016 | 32.19 | 32.25 | 31.45 | 31.52 | 1,261,297 | -0.61(-1.91%) |
Dec 15, 2016 | 31.99 | 32.42 | 31.99 | 32.13 | 564,626 | +0.08(+0.24%) |
Dec 14, 2016 | 32.68 | 32.78 | 32.01 | 32.05 | 411,373 | -0.75(-2.30%) |
Dec 13, 2016 | 32.84 | 32.98 | 32.40 | 32.81 | 691,321 | +0.08(+0.26%) |
Dec 12, 2016 | 32.97 | 33.01 | 32.61 | 32.72 | 473,680 | -0.23(-0.69%) |
Dec 09, 2016 | 33.03 | 33.32 | 32.72 | 32.95 | 797,794 | -0.07(-0.20%) |
Dec 08, 2016 | 33.51 | 33.51 | 32.25 | 33.02 | 647,951 | -0.05(-0.15%) |
Dec 07, 2016 | 31.83 | 33.16 | 31.83 | 33.07 | 831,634 | +1.25(+3.93%) |
Dec 06, 2016 | 31.66 | 31.86 | 31.29 | 31.82 | 696,536 | +0.03(+0.11%) |
Dec 05, 2016 | 31.25 | 31.79 | 31.18 | 31.78 | 1,178,401 | +0.55(+1.74%) |
Dec 02, 2016 | 32.46 | 32.46 | 31.14 | 31.24 | 587,754 | -1.22(-3.75%) |
Dec 01, 2016 | 32.20 | 32.61 | 31.89 | 32.46 | 799,182 | +0.39(+1.23%) |
Nov 30, 2016 | 31.86 | 32.22 | 31.76 | 32.06 | 677,781 | +0.42(+1.33%) |
Nov 29, 2016 | 31.39 | 31.80 | 31.39 | 31.64 | 497,011 | +0.09(+0.29%) |
Nov 28, 2016 | 31.73 | 32.36 | 31.50 | 31.55 | 491,932 | -0.24(-0.76%) |
Nov 25, 2016 | 31.95 | 32.02 | 31.68 | 31.79 | 154,283 | -0.20(-0.63%) |
Nov 23, 2016 | 31.99 | 31.99 | 31.99 | 0 | +0.09(+0.29%) | |
Nov 22, 2016 | 31.29 | 31.99 | 31.13 | 31.90 | 593,468 | +0.65(+2.08%) |
Nov 21, 2016 | 31.10 | 31.29 | 31.00 | 31.25 | 649,324 | +0.28(+0.89%) |
Nov 18, 2016 | 30.91 | 31.05 | 30.74 | 30.97 | 377,423 | +0.09(+0.30%) |
Nov 17, 2016 | 31.10 | 31.10 | 30.65 | 30.88 | 489,056 | -0.20(-0.64%) |
Nov 16, 2016 | 31.29 | 31.30 | 30.94 | 31.08 | 639,822 | -0.13(-0.40%) |
Nov 15, 2016 | 31.18 | 31.35 | 31.08 | 31.21 | 582,327 | +0.08(+0.24%) |
Nov 14, 2016 | 31.18 | 31.31 | 31.03 | 31.13 | 526,889 | +0.06(+0.19%) |
Nov 11, 2016 | 31.13 | 31.22 | 30.77 | 31.08 | 476,806 | +0.03(+0.11%) |
Nov 10, 2016 | 29.74 | 31.51 | 29.71 | 31.04 | 1,017,597 | +1.35(+4.56%) |
Nov 09, 2016 | 28.65 | 29.78 | 28.51 | 29.69 | 899,250 | +0.73(+2.51%) |
Nov 08, 2016 | 29.30 | 28.96 | 28.96 | 261,141 | -0.28(-0.97%) | |
Nov 07, 2016 | 29.00 | 29.37 | 28.98 | 29.25 | 509,513 | +0.48(+1.68%) |
Nov 04, 2016 | 28.60 | 28.99 | 28.42 | 28.76 | 329,161 | +0.14(+0.50%) |
Nov 03, 2016 | 28.43 | 28.84 | 28.36 | 28.62 | 440,897 | +0.22(+0.76%) |
Nov 02, 2016 | 28.55 | 28.65 | 28.36 | 28.40 | 517,969 | -0.08(-0.29%) |
Nov 01, 2016 | 28.89 | 29.05 | 28.34 | 28.49 | 607,603 | -0.39(-1.36%) |
Oct 31, 2016 | 28.78 | 28.99 | 28.58 | 28.88 | 256,937 | +0.09(+0.32%) |
Oct 28, 2016 | 28.80 | 29.07 | 28.65 | 28.79 | 273,791 | +0.03(+0.12%) |
Oct 27, 2016 | 28.92 | 28.92 | 28.62 | 28.75 | 396,879 | -0.10(-0.35%) |
Oct 26, 2016 | 28.86 | 28.93 | 28.61 | 28.85 | 353,530 | -0.03(-0.09%) |
Oct 25, 2016 | 29.12 | 29.12 | 28.81 | 28.88 | 249,001 | -0.27(-0.92%) |
Oct 24, 2016 | 29.56 | 29.61 | 29.05 | 29.15 | 229,820 | -0.34(-1.16%) |
Oct 21, 2016 | 29.34 | 29.56 | 29.25 | 29.49 | 220,133 | -0.10(-0.34%) |
Oct 20, 2016 | 29.51 | 29.64 | 29.41 | 29.59 | 265,933 | -0.01(-0.03%) |
Oct 19, 2016 | 29.66 | 29.76 | 29.49 | 29.60 | 446,297 | +0.08(+0.28%) |
Oct 18, 2016 | 29.64 | 29.71 | 29.46 | 29.51 | 610,062 | +0.14(+0.48%) |
Oct 17, 2016 | 29.62 | 29.62 | 29.25 | 29.37 | 362,454 | -0.23(-0.79%) |
Oct 14, 2016 | 29.78 | 29.91 | 29.59 | 29.61 | 535,113 | -0.04(-0.14%) |
Oct 13, 2016 | 29.62 | 29.81 | 29.38 | 29.65 | 442,858 | -0.17(-0.56%) |
Oct 12, 2016 | 29.72 | 29.86 | 29.51 | 29.81 | 399,367 | +0.10(+0.34%) |
Oct 11, 2016 | 29.66 | 29.75 | 29.41 | 29.71 | 530,292 | -0.24(-0.81%) |
Oct 10, 2016 | 29.71 | 30.30 | 29.68 | 29.96 | 428,194 | +0.59(+2.02%) |
Oct 07, 2016 | 29.73 | 29.73 | 29.22 | 29.36 | 394,769 | -0.34(-1.15%) |
Oct 06, 2016 | 29.50 | 29.77 | 29.47 | 29.71 | 277,722 | +0.07(+0.23%) |
Oct 05, 2016 | 29.51 | 29.79 | 29.37 | 29.64 | 440,496 | +0.21(+0.71%) |
Oct 04, 2016 | 30.11 | 30.34 | 29.40 | 29.43 | 745,432 | -0.63(-2.08%) |