Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.06 | 30.06 | 30.06 | 0 | +0.17(+0.59%) | |
Dec 29, 2016 | 29.65 | 29.97 | 29.63 | 29.89 | 297,543 | +0.23(+0.79%) |
Dec 28, 2016 | 29.80 | 29.89 | 29.57 | 29.65 | 401,202 | -0.13(-0.42%) |
Dec 27, 2016 | 29.98 | 30.02 | 29.54 | 29.78 | 358,940 | -0.18(-0.58%) |
Dec 23, 2016 | 29.95 | 29.95 | 29.95 | 0 | -0.10(-0.32%) | |
Dec 22, 2016 | 29.95 | 30.19 | 29.81 | 30.05 | 490,732 | +0.01(+0.03%) |
Dec 21, 2016 | 30.07 | 30.28 | 29.97 | 30.04 | 346,305 | +0.05(+0.16%) |
Dec 20, 2016 | 30.42 | 30.47 | 29.98 | 29.99 | 836,779 | -0.33(-1.09%) |
Dec 19, 2016 | 30.36 | 30.53 | 30.04 | 30.32 | 541,313 | -0.04(-0.13%) |
Dec 16, 2016 | 30.35 | 30.48 | 30.26 | 30.36 | 1,418,707 | +0.04(+0.13%) |
Dec 15, 2016 | 29.93 | 30.47 | 29.89 | 30.32 | 627,698 | +0.39(+1.30%) |
Dec 14, 2016 | 29.94 | 30.29 | 29.62 | 29.93 | 1,121,583 | -0.06(-0.19%) |
Dec 13, 2016 | 30.29 | 30.29 | 29.74 | 29.99 | 756,747 | -0.10(-0.32%) |
Dec 12, 2016 | 30.41 | 30.59 | 30.09 | 30.09 | 667,677 | -0.41(-1.34%) |
Dec 09, 2016 | 30.01 | 30.54 | 29.87 | 30.50 | 862,517 | +0.55(+1.85%) |
Dec 08, 2016 | 29.40 | 29.97 | 29.38 | 29.94 | 1,102,492 | +0.47(+1.58%) |
Dec 07, 2016 | 28.49 | 29.50 | 28.48 | 29.48 | 1,878,140 | +0.97(+3.41%) |
Dec 06, 2016 | 28.44 | 28.57 | 28.28 | 28.51 | 375,030 | +0.01(+0.03%) |
Dec 05, 2016 | 28.51 | 28.68 | 28.36 | 28.50 | 520,047 | +0.01(+0.03%) |
Dec 02, 2016 | 28.36 | 28.55 | 28.18 | 28.49 | 828,057 | +0.02(+0.07%) |
Dec 01, 2016 | 28.96 | 28.96 | 28.11 | 28.47 | 1,697,889 | -0.52(-1.81%) |
Nov 30, 2016 | 30.12 | 30.22 | 28.88 | 28.99 | 1,198,008 | -0.73(-2.45%) |
Nov 29, 2016 | 29.81 | 30.02 | 29.70 | 29.72 | 598,490 | -0.26(-0.88%) |
Nov 28, 2016 | 30.71 | 30.81 | 29.97 | 29.98 | 456,381 | -0.85(-2.74%) |
Nov 25, 2016 | 30.80 | 30.83 | 30.55 | 30.83 | 261,016 | +0.21(+0.70%) |
Nov 23, 2016 | 30.61 | 30.61 | 30.61 | 0 | +0.17(+0.54%) | |
Nov 22, 2016 | 30.57 | 30.57 | 30.31 | 30.45 | 916,684 | +0.00(+0.00%) |
Nov 21, 2016 | 30.19 | 30.56 | 30.15 | 30.45 | 1,143,068 | +0.27(+0.90%) |
Nov 18, 2016 | 30.40 | 30.61 | 30.07 | 30.18 | 805,502 | -0.22(-0.74%) |
Nov 17, 2016 | 30.56 | 30.60 | 30.15 | 30.40 | 1,132,447 | +0.10(+0.32%) |
Nov 16, 2016 | 30.11 | 30.36 | 29.87 | 30.30 | 1,113,928 | -0.15(-0.48%) |
Nov 15, 2016 | 29.17 | 30.69 | 29.15 | 30.45 | 1,575,451 | +1.44(+4.96%) |
Nov 14, 2016 | 29.04 | 29.18 | 28.44 | 29.01 | 2,137,239 | +0.15(+0.50%) |
Nov 11, 2016 | 29.04 | 29.32 | 28.18 | 28.87 | 1,662,873 | -0.21(-0.74%) |
Nov 10, 2016 | 30.33 | 30.46 | 28.76 | 29.08 | 2,086,786 | -1.05(-3.48%) |
Nov 09, 2016 | 30.83 | 31.01 | 29.89 | 30.13 | 1,017,822 | -0.87(-2.79%) |
Nov 08, 2016 | 30.83 | 31.10 | 30.68 | 30.99 | 400,108 | +0.04(+0.13%) |
Nov 07, 2016 | 30.68 | 30.97 | 30.59 | 30.95 | 461,708 | +0.83(+2.74%) |
Nov 04, 2016 | 29.77 | 30.38 | 29.72 | 30.13 | 519,447 | +0.35(+1.17%) |
Nov 03, 2016 | 29.91 | 30.22 | 29.73 | 29.78 | 596,414 | -0.14(-0.45%) |
Nov 02, 2016 | 30.43 | 30.62 | 29.85 | 29.91 | 588,642 | -0.52(-1.69%) |
Nov 01, 2016 | 30.46 | 30.53 | 30.15 | 30.43 | 476,966 | +0.07(+0.22%) |
Oct 31, 2016 | 30.31 | 30.53 | 29.88 | 30.36 | 601,826 | +0.24(+0.81%) |
Oct 28, 2016 | 30.30 | 30.59 | 29.89 | 30.12 | 1,356,096 | -0.25(-0.83%) |
Oct 27, 2016 | 31.33 | 31.50 | 30.24 | 30.37 | 886,760 | -0.75(-2.40%) |
Oct 26, 2016 | 31.53 | 31.77 | 30.95 | 31.12 | 847,949 | -0.35(-1.11%) |
Oct 25, 2016 | 33.22 | 33.53 | 31.18 | 31.47 | 1,985,010 | -0.78(-2.41%) |
Oct 24, 2016 | 31.88 | 32.25 | 31.77 | 32.25 | 1,233,088 | +0.55(+1.75%) |
Oct 21, 2016 | 31.74 | 31.74 | 31.55 | 31.69 | 391,537 | -0.08(-0.24%) |
Oct 20, 2016 | 31.74 | 31.97 | 31.71 | 31.77 | 432,677 | -0.12(-0.37%) |
Oct 19, 2016 | 32.23 | 32.30 | 31.82 | 31.89 | 248,005 | -0.12(-0.36%) |
Oct 18, 2016 | 32.11 | 32.19 | 31.99 | 32.00 | 415,720 | +0.33(+1.04%) |
Oct 17, 2016 | 31.81 | 32.02 | 31.66 | 31.67 | 425,389 | -0.18(-0.55%) |
Oct 14, 2016 | 31.96 | 32.22 | 31.81 | 31.85 | 333,235 | +0.28(+0.89%) |
Oct 13, 2016 | 31.80 | 31.80 | 31.46 | 31.57 | 399,133 | -0.45(-1.40%) |
Oct 12, 2016 | 31.86 | 32.18 | 31.74 | 32.01 | 533,674 | +0.18(+0.58%) |
Oct 11, 2016 | 32.59 | 32.59 | 31.72 | 31.83 | 744,377 | -0.93(-2.85%) |
Oct 10, 2016 | 32.71 | 32.96 | 32.57 | 32.76 | 382,336 | +0.18(+0.57%) |
Oct 07, 2016 | 32.78 | 32.78 | 32.34 | 32.58 | 551,687 | -0.21(-0.65%) |
Oct 06, 2016 | 32.80 | 32.94 | 32.43 | 32.79 | 954,185 | -0.16(-0.47%) |
Oct 05, 2016 | 33.11 | 33.18 | 32.93 | 32.95 | 366,993 | +0.03(+0.09%) |
Oct 04, 2016 | 33.09 | 33.30 | 32.88 | 32.92 | 1,073,673 | -0.09(-0.26%) |