Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.49 | 30.49 | 30.49 | 0 | -0.12(-0.41%) | |
Dec 29, 2016 | 30.61 | 30.94 | 30.55 | 30.61 | 475,323 | +0.04(+0.15%) |
Dec 28, 2016 | 31.17 | 31.23 | 30.44 | 30.57 | 606,170 | -0.57(-1.83%) |
Dec 27, 2016 | 31.32 | 31.51 | 31.11 | 31.14 | 325,022 | -0.01(-0.03%) |
Dec 23, 2016 | 31.15 | 31.15 | 31.15 | 0 | -0.10(-0.31%) | |
Dec 22, 2016 | 31.82 | 31.82 | 30.99 | 31.24 | 742,682 | -0.54(-1.70%) |
Dec 21, 2016 | 31.54 | 31.82 | 31.26 | 31.79 | 747,247 | +0.40(+1.27%) |
Dec 20, 2016 | 31.41 | 31.66 | 31.17 | 31.39 | 372,858 | +0.07(+0.23%) |
Dec 19, 2016 | 31.09 | 31.50 | 30.96 | 31.32 | 873,606 | +0.14(+0.46%) |
Dec 16, 2016 | 31.31 | 31.74 | 31.10 | 31.17 | 1,094,177 | -0.01(-0.03%) |
Dec 15, 2016 | 31.24 | 31.37 | 30.87 | 31.18 | 1,651,565 | -0.05(-0.17%) |
Dec 14, 2016 | 31.71 | 32.11 | 31.21 | 31.24 | 1,202,794 | -0.68(-2.14%) |
Dec 13, 2016 | 32.19 | 32.61 | 31.89 | 31.92 | 915,465 | +0.03(+0.08%) |
Dec 12, 2016 | 32.45 | 32.54 | 31.55 | 31.89 | 854,512 | -0.56(-1.72%) |
Dec 09, 2016 | 32.93 | 32.99 | 32.37 | 32.45 | 712,349 | -0.43(-1.30%) |
Dec 08, 2016 | 32.51 | 33.07 | 32.40 | 32.88 | 752,780 | +0.49(+1.52%) |
Dec 07, 2016 | 32.26 | 32.42 | 31.84 | 32.39 | 650,926 | +0.21(+0.66%) |
Dec 06, 2016 | 31.84 | 32.23 | 31.72 | 32.17 | 648,435 | +0.29(+0.92%) |
Dec 05, 2016 | 31.58 | 32.17 | 31.48 | 31.88 | 756,577 | +0.45(+1.44%) |
Dec 02, 2016 | 31.78 | 31.84 | 31.24 | 31.43 | 851,783 | -0.36(-1.14%) |
Dec 01, 2016 | 31.97 | 32.32 | 31.64 | 31.79 | 653,511 | +0.01(+0.03%) |
Nov 30, 2016 | 31.82 | 32.12 | 31.68 | 31.78 | 608,006 | +0.23(+0.73%) |
Nov 29, 2016 | 31.67 | 31.90 | 31.30 | 31.55 | 831,481 | -0.35(-1.11%) |
Nov 28, 2016 | 32.18 | 32.19 | 31.55 | 31.91 | 2,536,709 | -0.35(-1.07%) |
Nov 25, 2016 | 32.08 | 32.28 | 31.92 | 32.25 | 388,145 | +0.30(+0.94%) |
Nov 23, 2016 | 31.95 | 31.95 | 31.95 | 0 | +0.19(+0.59%) | |
Nov 22, 2016 | 31.37 | 31.81 | 31.35 | 31.76 | 1,062,036 | +0.65(+2.08%) |
Nov 21, 2016 | 30.98 | 31.22 | 30.89 | 31.12 | 566,022 | +0.27(+0.86%) |
Nov 18, 2016 | 30.85 | 31.02 | 30.73 | 30.85 | 1,193,238 | -0.06(-0.20%) |
Nov 17, 2016 | 30.81 | 31.27 | 30.81 | 30.91 | 1,589,916 | +0.11(+0.35%) |
Nov 16, 2016 | 30.95 | 31.24 | 30.74 | 30.81 | 1,706,563 | -0.39(-1.25%) |
Nov 15, 2016 | 30.80 | 31.26 | 30.49 | 31.20 | 2,073,674 | +0.40(+1.30%) |
Nov 14, 2016 | 29.97 | 30.84 | 29.91 | 30.80 | 1,443,573 | +1.05(+3.55%) |
Nov 11, 2016 | 29.27 | 29.80 | 29.09 | 29.74 | 1,123,249 | +0.34(+1.15%) |
Nov 10, 2016 | 28.93 | 29.89 | 28.93 | 29.41 | 1,556,930 | +0.72(+2.50%) |
Nov 09, 2016 | 28.06 | 28.93 | 28.01 | 28.69 | 1,408,522 | +0.36(+1.28%) |
Nov 08, 2016 | 27.98 | 28.54 | 27.72 | 28.33 | 1,117,512 | +0.21(+0.76%) |
Nov 07, 2016 | 28.80 | 28.88 | 27.95 | 28.11 | 1,156,965 | -0.18(-0.63%) |
Nov 04, 2016 | 27.48 | 29.18 | 27.26 | 28.29 | 3,677,435 | +1.45(+5.42%) |
Nov 03, 2016 | 27.01 | 27.20 | 26.78 | 26.84 | 1,193,953 | -0.20(-0.72%) |
Nov 02, 2016 | 26.94 | 27.24 | 26.92 | 27.03 | 1,435,335 | +0.11(+0.40%) |
Nov 01, 2016 | 26.99 | 27.48 | 26.69 | 26.93 | 1,333,220 | +0.11(+0.40%) |
Oct 31, 2016 | 27.01 | 27.12 | 26.70 | 26.82 | 714,886 | -0.12(-0.46%) |
Oct 28, 2016 | 26.87 | 27.06 | 26.69 | 26.94 | 862,492 | +0.08(+0.30%) |
Oct 27, 2016 | 27.02 | 27.06 | 26.70 | 26.86 | 1,019,224 | +0.00(+0.00%) |
Oct 26, 2016 | 26.28 | 26.93 | 26.14 | 26.86 | 1,464,788 | +0.42(+1.58%) |
Oct 25, 2016 | 26.36 | 26.58 | 26.05 | 26.45 | 726,552 | +0.09(+0.34%) |
Oct 24, 2016 | 26.52 | 26.81 | 26.21 | 26.36 | 653,013 | +0.10(+0.37%) |
Oct 21, 2016 | 26.19 | 26.65 | 25.94 | 26.26 | 826,930 | -0.04(-0.17%) |
Oct 20, 2016 | 26.38 | 26.54 | 26.23 | 26.31 | 553,349 | -0.09(-0.34%) |
Oct 19, 2016 | 25.92 | 26.46 | 25.77 | 26.39 | 656,816 | +0.54(+2.09%) |
Oct 18, 2016 | 25.48 | 25.91 | 25.36 | 25.85 | 972,434 | +0.68(+2.71%) |
Oct 17, 2016 | 25.00 | 25.31 | 24.96 | 25.17 | 535,086 | +0.15(+0.60%) |
Oct 14, 2016 | 25.37 | 25.68 | 24.89 | 25.02 | 763,375 | -0.09(-0.35%) |
Oct 13, 2016 | 25.85 | 25.85 | 24.79 | 25.11 | 1,518,826 | -1.03(-3.93%) |
Oct 12, 2016 | 26.30 | 26.39 | 25.84 | 26.14 | 776,190 | -0.09(-0.34%) |
Oct 11, 2016 | 26.38 | 26.54 | 26.00 | 26.23 | 1,096,433 | -0.35(-1.30%) |
Oct 10, 2016 | 26.33 | 26.70 | 26.23 | 26.57 | 858,897 | +0.43(+1.63%) |
Oct 07, 2016 | 25.71 | 26.32 | 25.61 | 26.15 | 1,665,493 | +0.49(+1.90%) |
Oct 06, 2016 | 25.36 | 25.73 | 25.18 | 25.66 | 644,987 | +0.35(+1.37%) |
Oct 05, 2016 | 25.13 | 25.61 | 25.06 | 25.31 | 983,765 | +0.31(+1.24%) |
Oct 04, 2016 | 25.37 | 25.50 | 24.85 | 25.00 | 786,774 | -0.27(-1.09%) |