Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.72 | 33.72 | 33.72 | 0 | -0.12(-0.36%) | |
Dec 29, 2016 | 33.61 | 33.93 | 33.51 | 33.84 | 1,635,928 | +0.38(+1.14%) |
Dec 28, 2016 | 33.82 | 33.84 | 33.39 | 33.46 | 1,321,865 | -0.32(-0.94%) |
Dec 27, 2016 | 33.73 | 33.84 | 33.55 | 33.78 | 636,241 | -0.01(-0.02%) |
Dec 23, 2016 | 33.79 | 33.79 | 33.79 | 0 | +0.09(+0.26%) | |
Dec 22, 2016 | 33.68 | 33.75 | 33.46 | 33.70 | 1,454,423 | +0.02(+0.07%) |
Dec 21, 2016 | 33.80 | 34.00 | 33.64 | 33.67 | 1,269,580 | -0.12(-0.36%) |
Dec 20, 2016 | 33.92 | 33.99 | 33.70 | 33.79 | 2,135,997 | -0.15(-0.43%) |
Dec 19, 2016 | 33.88 | 34.03 | 33.53 | 33.94 | 2,225,282 | +0.32(+0.94%) |
Dec 16, 2016 | 33.16 | 33.75 | 33.16 | 33.62 | 5,032,580 | +0.49(+1.47%) |
Dec 15, 2016 | 32.97 | 33.27 | 32.72 | 33.14 | 2,906,009 | +0.06(+0.20%) |
Dec 14, 2016 | 33.83 | 34.00 | 32.98 | 33.07 | 3,113,592 | -0.58(-1.71%) |
Dec 13, 2016 | 33.88 | 34.00 | 33.52 | 33.65 | 3,599,197 | -0.15(-0.46%) |
Dec 12, 2016 | 33.16 | 33.83 | 33.09 | 33.80 | 2,292,775 | +0.49(+1.46%) |
Dec 09, 2016 | 32.82 | 33.37 | 32.82 | 33.32 | 2,044,631 | +0.41(+1.26%) |
Dec 08, 2016 | 32.67 | 33.02 | 32.42 | 32.90 | 1,988,002 | +0.03(+0.10%) |
Dec 07, 2016 | 32.47 | 32.89 | 32.39 | 32.87 | 2,499,174 | +0.53(+1.63%) |
Dec 06, 2016 | 32.47 | 32.57 | 32.29 | 32.34 | 1,665,509 | +0.00(+0.00%) |
Dec 05, 2016 | 32.22 | 32.40 | 31.94 | 32.34 | 2,233,607 | -0.02(-0.05%) |
Dec 02, 2016 | 32.36 | 32.68 | 32.18 | 32.36 | 2,069,644 | +0.20(+0.63%) |
Dec 01, 2016 | 32.37 | 32.47 | 31.98 | 32.16 | 2,499,692 | -0.43(-1.32%) |
Nov 30, 2016 | 33.41 | 33.47 | 32.58 | 32.59 | 3,965,162 | -1.31(-3.87%) |
Nov 29, 2016 | 33.54 | 34.17 | 33.54 | 33.90 | 4,015,968 | +0.26(+0.77%) |
Nov 28, 2016 | 33.05 | 33.67 | 32.99 | 33.64 | 2,307,335 | +0.75(+2.27%) |
Nov 25, 2016 | 32.31 | 32.94 | 32.31 | 32.89 | 971,687 | +0.71(+2.22%) |
Nov 23, 2016 | 32.18 | 32.18 | 32.18 | 0 | -0.66(-2.00%) | |
Nov 22, 2016 | 32.64 | 32.97 | 32.44 | 32.84 | 2,776,300 | +0.28(+0.87%) |
Nov 21, 2016 | 32.21 | 32.63 | 32.16 | 32.55 | 2,698,797 | +0.37(+1.16%) |
Nov 18, 2016 | 32.20 | 32.40 | 32.02 | 32.18 | 1,551,476 | -0.04(-0.13%) |
Nov 17, 2016 | 32.21 | 32.51 | 32.13 | 32.22 | 1,674,117 | -0.12(-0.38%) |
Nov 16, 2016 | 32.45 | 32.63 | 32.13 | 32.34 | 2,441,663 | -0.06(-0.17%) |
Nov 15, 2016 | 32.13 | 32.51 | 32.13 | 32.40 | 2,764,999 | +0.41(+1.27%) |
Nov 14, 2016 | 31.99 | 32.11 | 31.53 | 32.00 | 2,388,525 | -0.21(-0.65%) |
Nov 11, 2016 | 31.97 | 32.59 | 31.95 | 32.21 | 3,372,965 | +0.21(+0.66%) |
Nov 10, 2016 | 32.51 | 32.68 | 31.42 | 32.00 | 4,230,943 | -0.69(-2.11%) |
Nov 09, 2016 | 33.35 | 33.35 | 32.64 | 32.68 | 2,944,321 | -1.33(-3.91%) |
Nov 08, 2016 | 33.84 | 34.25 | 33.79 | 34.01 | 1,704,651 | +0.22(+0.65%) |
Nov 07, 2016 | 33.23 | 33.79 | 32.88 | 33.79 | 1,988,112 | +0.75(+2.28%) |
Nov 04, 2016 | 33.51 | 33.78 | 33.03 | 33.04 | 1,927,074 | -0.31(-0.92%) |
Nov 03, 2016 | 32.95 | 33.46 | 32.89 | 33.35 | 1,968,874 | +0.23(+0.71%) |
Nov 02, 2016 | 33.38 | 33.39 | 32.79 | 33.11 | 2,011,908 | -0.28(-0.85%) |
Nov 01, 2016 | 33.89 | 33.94 | 33.34 | 33.40 | 3,146,914 | -0.50(-1.47%) |
Oct 31, 2016 | 33.35 | 34.21 | 33.32 | 33.90 | 2,654,524 | +0.68(+2.06%) |
Oct 28, 2016 | 33.16 | 33.39 | 33.07 | 33.21 | 2,815,634 | -0.05(-0.15%) |
Oct 27, 2016 | 33.39 | 33.61 | 33.12 | 33.26 | 2,579,689 | -0.23(-0.70%) |
Oct 26, 2016 | 33.45 | 33.67 | 33.20 | 33.49 | 2,528,019 | +0.03(+0.10%) |
Oct 25, 2016 | 33.19 | 33.47 | 33.17 | 33.46 | 1,608,568 | +0.18(+0.56%) |
Oct 24, 2016 | 33.26 | 33.40 | 33.02 | 33.28 | 1,766,256 | +0.18(+0.53%) |
Oct 21, 2016 | 33.09 | 33.22 | 32.88 | 33.10 | 1,435,285 | -0.15(-0.46%) |
Oct 20, 2016 | 33.35 | 33.67 | 33.17 | 33.25 | 2,248,796 | -0.01(-0.02%) |
Oct 19, 2016 | 33.24 | 33.40 | 33.01 | 33.26 | 2,659,413 | -0.05(-0.14%) |
Oct 18, 2016 | 33.11 | 33.46 | 32.83 | 33.31 | 2,111,714 | +0.31(+0.93%) |
Oct 17, 2016 | 32.83 | 33.04 | 32.77 | 33.00 | 1,580,361 | +0.27(+0.84%) |
Oct 14, 2016 | 32.75 | 33.06 | 32.58 | 32.73 | 1,802,656 | -0.12(-0.37%) |
Oct 13, 2016 | 32.54 | 33.16 | 32.47 | 32.85 | 2,756,375 | +0.35(+1.09%) |
Oct 12, 2016 | 32.22 | 32.60 | 32.21 | 32.50 | 1,930,485 | +0.24(+0.75%) |
Oct 11, 2016 | 32.53 | 32.64 | 32.19 | 32.26 | 2,610,127 | -0.40(-1.23%) |
Oct 10, 2016 | 32.50 | 32.71 | 32.40 | 32.66 | 2,128,314 | +0.28(+0.87%) |
Oct 07, 2016 | 32.79 | 33.09 | 32.34 | 32.38 | 2,172,645 | -0.15(-0.47%) |
Oct 06, 2016 | 32.35 | 32.64 | 32.17 | 32.53 | 2,231,875 | +0.06(+0.17%) |
Oct 05, 2016 | 32.58 | 32.95 | 32.29 | 32.47 | 3,049,546 | -0.06(-0.20%) |
Oct 04, 2016 | 33.25 | 33.29 | 32.35 | 32.54 | 2,601,208 | -0.76(-2.27%) |