Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.88 | 32.88 | 32.88 | 0 | +0.08(+0.23%) | |
Dec 29, 2016 | 32.81 | 33.03 | 32.51 | 32.80 | 46,263 | +0.11(+0.33%) |
Dec 28, 2016 | 32.79 | 32.87 | 32.47 | 32.69 | 46,198 | -0.08(-0.23%) |
Dec 27, 2016 | 32.71 | 33.15 | 32.60 | 32.77 | 38,959 | +0.03(+0.08%) |
Dec 23, 2016 | 32.74 | 32.74 | 32.74 | 0 | +0.03(+0.10%) | |
Dec 22, 2016 | 33.41 | 33.42 | 32.56 | 32.71 | 59,856 | -0.65(-1.94%) |
Dec 21, 2016 | 33.19 | 33.44 | 32.76 | 33.35 | 72,671 | +0.16(+0.48%) |
Dec 20, 2016 | 32.72 | 33.34 | 32.72 | 33.19 | 61,768 | +0.43(+1.31%) |
Dec 19, 2016 | 32.38 | 32.93 | 32.30 | 32.77 | 64,688 | +0.44(+1.35%) |
Dec 16, 2016 | 32.98 | 33.14 | 32.32 | 32.33 | 351,081 | -0.48(-1.46%) |
Dec 15, 2016 | 32.60 | 33.09 | 32.47 | 32.81 | 169,996 | +0.24(+0.75%) |
Dec 14, 2016 | 32.17 | 32.64 | 32.17 | 32.56 | 96,390 | +0.20(+0.62%) |
Dec 13, 2016 | 32.92 | 33.09 | 32.30 | 32.36 | 75,710 | -0.42(-1.28%) |
Dec 12, 2016 | 32.72 | 32.88 | 32.51 | 32.78 | 128,663 | +0.12(+0.36%) |
Dec 09, 2016 | 32.30 | 32.69 | 32.26 | 32.67 | 158,048 | +0.39(+1.22%) |
Dec 08, 2016 | 31.81 | 32.29 | 31.70 | 32.27 | 125,146 | +0.46(+1.45%) |
Dec 07, 2016 | 31.51 | 32.05 | 31.51 | 31.81 | 112,402 | +0.09(+0.29%) |
Dec 06, 2016 | 31.24 | 31.83 | 30.75 | 31.72 | 119,511 | +0.53(+1.69%) |
Dec 05, 2016 | 30.74 | 31.24 | 30.60 | 31.19 | 113,888 | +0.57(+1.86%) |
Dec 02, 2016 | 29.41 | 30.66 | 29.41 | 30.62 | 125,254 | +0.86(+2.88%) |
Dec 01, 2016 | 31.13 | 31.21 | 29.10 | 29.76 | 387,663 | -1.21(-3.90%) |
Nov 30, 2016 | 31.11 | 31.37 | 30.91 | 30.97 | 172,366 | +0.03(+0.08%) |
Nov 29, 2016 | 31.03 | 31.24 | 30.84 | 30.95 | 89,335 | -0.03(-0.08%) |
Nov 28, 2016 | 30.83 | 31.08 | 30.70 | 30.97 | 67,578 | -0.07(-0.22%) |
Nov 25, 2016 | 31.04 | 31.12 | 30.91 | 31.04 | 58,513 | +0.13(+0.41%) |
Nov 23, 2016 | 30.91 | 30.91 | 30.91 | 0 | -0.12(-0.38%) | |
Nov 22, 2016 | 30.49 | 31.17 | 30.32 | 31.03 | 182,946 | +0.54(+1.76%) |
Nov 21, 2016 | 30.17 | 30.63 | 30.00 | 30.49 | 81,510 | +0.27(+0.89%) |
Nov 18, 2016 | 30.11 | 30.27 | 29.87 | 30.22 | 166,557 | +0.23(+0.78%) |
Nov 17, 2016 | 30.27 | 30.31 | 27.73 | 29.99 | 89,553 | -0.22(-0.72%) |
Nov 16, 2016 | 30.27 | 30.32 | 30.03 | 30.21 | 135,410 | -0.15(-0.50%) |
Nov 15, 2016 | 30.72 | 30.96 | 30.24 | 30.36 | 147,590 | -0.44(-1.44%) |
Nov 14, 2016 | 30.89 | 31.04 | 30.52 | 30.80 | 150,272 | +0.13(+0.44%) |
Nov 11, 2016 | 30.63 | 30.70 | 30.10 | 30.67 | 211,624 | +0.26(+0.86%) |
Nov 10, 2016 | 31.04 | 31.25 | 30.19 | 30.41 | 229,942 | -0.35(-1.15%) |
Nov 09, 2016 | 29.82 | 30.84 | 29.41 | 30.76 | 188,308 | +0.56(+1.86%) |
Nov 08, 2016 | 27.62 | 30.29 | 27.42 | 30.20 | 309,825 | +2.60(+9.42%) |
Nov 07, 2016 | 26.93 | 27.86 | 26.90 | 27.60 | 227,284 | +0.88(+3.30%) |
Nov 04, 2016 | 27.01 | 27.13 | 26.72 | 26.72 | 164,743 | -0.25(-0.93%) |
Nov 03, 2016 | 26.90 | 27.16 | 26.38 | 26.97 | 90,790 | -0.04(-0.16%) |
Nov 02, 2016 | 25.54 | 27.65 | 25.16 | 27.01 | 233,397 | +2.13(+8.56%) |
Nov 01, 2016 | 25.17 | 25.26 | 24.62 | 24.88 | 146,634 | -0.37(-1.46%) |
Oct 31, 2016 | 25.12 | 25.48 | 24.89 | 25.25 | 103,065 | +0.08(+0.30%) |
Oct 28, 2016 | 24.86 | 25.25 | 24.71 | 25.17 | 94,572 | +0.31(+1.25%) |
Oct 27, 2016 | 24.86 | 25.10 | 24.55 | 24.86 | 148,387 | -0.02(-0.07%) |
Oct 26, 2016 | 25.24 | 25.47 | 24.84 | 24.88 | 114,165 | -0.48(-1.89%) |
Oct 25, 2016 | 26.07 | 26.25 | 25.23 | 25.36 | 119,825 | -0.84(-3.20%) |
Oct 24, 2016 | 25.84 | 26.21 | 25.83 | 26.20 | 107,601 | +0.53(+2.06%) |
Oct 21, 2016 | 25.40 | 25.69 | 25.40 | 25.67 | 44,510 | +0.07(+0.26%) |
Oct 20, 2016 | 25.57 | 25.79 | 25.38 | 25.60 | 54,761 | +0.06(+0.23%) |
Oct 19, 2016 | 25.56 | 25.83 | 25.30 | 25.54 | 111,672 | -0.01(-0.03%) |
Oct 18, 2016 | 25.77 | 25.77 | 25.35 | 25.55 | 79,640 | +0.00(+0.00%) |
Oct 17, 2016 | 25.39 | 25.59 | 25.38 | 25.55 | 47,839 | +0.08(+0.30%) |
Oct 14, 2016 | 25.59 | 25.79 | 25.42 | 25.48 | 67,195 | -0.06(-0.23%) |
Oct 13, 2016 | 25.88 | 25.88 | 25.46 | 25.54 | 84,500 | -0.57(-2.20%) |
Oct 12, 2016 | 25.95 | 26.18 | 25.70 | 26.11 | 62,182 | +0.25(+0.97%) |
Oct 11, 2016 | 26.31 | 26.31 | 25.78 | 25.86 | 86,695 | -0.51(-1.92%) |
Oct 10, 2016 | 26.58 | 26.74 | 26.36 | 26.37 | 80,930 | -0.03(-0.13%) |
Oct 07, 2016 | 26.89 | 27.02 | 26.18 | 26.40 | 113,343 | -0.25(-0.94%) |
Oct 06, 2016 | 26.47 | 26.76 | 26.33 | 26.65 | 122,334 | +0.21(+0.79%) |
Oct 05, 2016 | 26.43 | 26.63 | 26.27 | 26.44 | 95,081 | +0.12(+0.47%) |
Oct 04, 2016 | 26.35 | 26.53 | 26.21 | 26.32 | 78,502 | -0.03(-0.09%) |