Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.59 | 31.59 | 31.59 | 0 | -0.51(-1.58%) | |
Dec 29, 2016 | 32.26 | 32.75 | 31.47 | 32.10 | 320,962 | -0.03(-0.11%) |
Dec 28, 2016 | 33.11 | 33.11 | 31.96 | 32.13 | 261,674 | -0.91(-2.77%) |
Dec 27, 2016 | 32.68 | 33.30 | 32.42 | 33.04 | 228,275 | +0.37(+1.13%) |
Dec 23, 2016 | 32.68 | 32.68 | 32.68 | 0 | -0.38(-1.16%) | |
Dec 22, 2016 | 33.23 | 33.34 | 32.64 | 33.06 | 372,595 | -0.05(-0.14%) |
Dec 21, 2016 | 32.63 | 33.40 | 32.47 | 33.11 | 459,423 | +0.29(+0.89%) |
Dec 20, 2016 | 31.95 | 32.84 | 31.45 | 32.82 | 391,585 | +0.99(+3.12%) |
Dec 19, 2016 | 31.60 | 32.15 | 31.40 | 31.82 | 398,255 | +0.30(+0.96%) |
Dec 16, 2016 | 31.84 | 32.40 | 31.34 | 31.52 | 1,885,595 | -0.39(-1.22%) |
Dec 15, 2016 | 32.50 | 32.92 | 31.58 | 31.91 | 520,562 | -0.56(-1.72%) |
Dec 14, 2016 | 32.76 | 33.08 | 32.44 | 32.47 | 208,570 | -0.44(-1.34%) |
Dec 13, 2016 | 33.22 | 33.63 | 32.77 | 32.91 | 257,433 | -0.12(-0.36%) |
Dec 12, 2016 | 32.71 | 33.14 | 31.17 | 33.03 | 246,412 | +0.30(+0.91%) |
Dec 09, 2016 | 32.73 | 32.96 | 32.32 | 32.73 | 208,466 | -0.04(-0.13%) |
Dec 08, 2016 | 32.66 | 32.94 | 30.98 | 32.78 | 300,758 | +0.04(+0.12%) |
Dec 07, 2016 | 31.71 | 32.77 | 31.68 | 32.74 | 394,814 | +0.94(+2.95%) |
Dec 06, 2016 | 31.68 | 31.93 | 28.99 | 31.80 | 365,608 | +0.12(+0.37%) |
Dec 05, 2016 | 30.79 | 31.76 | 30.79 | 31.68 | 309,101 | +1.12(+3.67%) |
Dec 02, 2016 | 30.74 | 30.91 | 30.52 | 30.56 | 184,135 | -0.20(-0.65%) |
Dec 01, 2016 | 30.68 | 31.34 | 30.57 | 30.76 | 325,695 | +0.05(+0.16%) |
Nov 30, 2016 | 31.42 | 31.64 | 30.61 | 30.71 | 293,813 | -0.75(-2.38%) |
Nov 29, 2016 | 31.16 | 31.77 | 30.69 | 31.46 | 275,816 | +0.30(+0.97%) |
Nov 28, 2016 | 31.97 | 31.97 | 31.09 | 31.16 | 308,993 | -0.86(-2.68%) |
Nov 25, 2016 | 31.64 | 32.08 | 31.48 | 32.01 | 153,547 | +0.54(+1.71%) |
Nov 23, 2016 | 31.48 | 31.48 | 31.48 | 0 | +0.08(+0.26%) | |
Nov 22, 2016 | 30.89 | 31.41 | 30.79 | 31.39 | 338,693 | +0.66(+2.13%) |
Nov 21, 2016 | 30.19 | 30.76 | 29.86 | 30.74 | 306,325 | +0.58(+1.92%) |
Nov 18, 2016 | 30.08 | 30.28 | 29.87 | 30.16 | 332,572 | +0.05(+0.15%) |
Nov 17, 2016 | 29.94 | 30.34 | 29.80 | 30.11 | 480,531 | +0.43(+1.44%) |
Nov 16, 2016 | 29.45 | 29.88 | 29.40 | 29.68 | 376,770 | +0.10(+0.33%) |
Nov 15, 2016 | 29.21 | 29.73 | 29.13 | 29.59 | 623,253 | +0.27(+0.91%) |
Nov 14, 2016 | 29.11 | 29.38 | 28.77 | 29.32 | 547,493 | +0.61(+2.12%) |
Nov 11, 2016 | 27.83 | 28.79 | 27.83 | 28.71 | 510,560 | +0.82(+2.94%) |
Nov 10, 2016 | 27.80 | 28.27 | 27.65 | 27.89 | 552,610 | +0.38(+1.39%) |
Nov 09, 2016 | 26.43 | 27.74 | 26.43 | 27.51 | 684,044 | +0.71(+2.65%) |
Nov 08, 2016 | 26.38 | 26.92 | 26.31 | 26.80 | 254,014 | +0.39(+1.47%) |
Nov 07, 2016 | 26.39 | 26.74 | 26.19 | 26.41 | 377,280 | +0.53(+2.05%) |
Nov 04, 2016 | 25.81 | 26.28 | 25.81 | 25.88 | 454,515 | +0.21(+0.82%) |
Nov 03, 2016 | 26.09 | 26.17 | 25.62 | 25.67 | 486,025 | -0.36(-1.37%) |
Nov 02, 2016 | 26.14 | 26.44 | 26.01 | 26.03 | 446,896 | -0.11(-0.41%) |
Nov 01, 2016 | 26.48 | 26.48 | 26.10 | 26.14 | 469,201 | -0.33(-1.24%) |
Oct 31, 2016 | 26.38 | 26.59 | 26.29 | 26.47 | 460,328 | -0.13(-0.49%) |
Oct 28, 2016 | 26.23 | 26.66 | 26.23 | 26.59 | 439,420 | +0.24(+0.91%) |
Oct 27, 2016 | 26.56 | 26.75 | 26.16 | 26.35 | 447,559 | -0.17(-0.65%) |
Oct 26, 2016 | 27.10 | 27.20 | 26.46 | 26.53 | 518,429 | -0.69(-2.52%) |
Oct 25, 2016 | 28.43 | 28.50 | 27.17 | 27.21 | 614,678 | -1.32(-4.64%) |
Oct 24, 2016 | 28.68 | 29.04 | 28.50 | 28.54 | 480,950 | -0.02(-0.09%) |
Oct 21, 2016 | 28.59 | 28.75 | 28.34 | 28.56 | 997,327 | -0.45(-1.55%) |
Oct 20, 2016 | 29.23 | 29.92 | 28.94 | 29.01 | 1,120,976 | +0.77(+2.74%) |
Oct 19, 2016 | 28.56 | 28.62 | 27.66 | 28.24 | 1,018,345 | -1.29(-4.38%) |
Oct 18, 2016 | 30.26 | 30.33 | 29.38 | 29.53 | 691,894 | -0.42(-1.40%) |
Oct 17, 2016 | 30.38 | 30.62 | 29.90 | 29.95 | 425,474 | -0.40(-1.32%) |
Oct 14, 2016 | 30.32 | 31.07 | 30.27 | 30.35 | 326,194 | +0.26(+0.86%) |
Oct 13, 2016 | 30.54 | 30.91 | 30.02 | 30.09 | 282,639 | -0.67(-2.19%) |
Oct 12, 2016 | 30.15 | 31.05 | 30.15 | 30.77 | 298,989 | +0.58(+1.91%) |
Oct 11, 2016 | 31.23 | 31.23 | 30.09 | 30.19 | 362,782 | -1.05(-3.37%) |
Oct 10, 2016 | 30.72 | 31.30 | 30.72 | 31.24 | 241,596 | +0.44(+1.43%) |
Oct 07, 2016 | 31.18 | 31.28 | 30.38 | 30.80 | 308,051 | -0.40(-1.29%) |
Oct 06, 2016 | 30.31 | 31.25 | 30.15 | 31.21 | 342,937 | +0.82(+2.69%) |
Oct 05, 2016 | 30.42 | 30.72 | 30.28 | 30.39 | 276,787 | +0.18(+0.60%) |
Oct 04, 2016 | 30.16 | 30.61 | 29.91 | 30.20 | 379,892 | +0.04(+0.14%) |