Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.83 | 29.83 | 29.83 | 0 | -0.25(-0.85%) | |
Dec 29, 2016 | 29.94 | 30.23 | 29.80 | 30.09 | 56,281 | +0.11(+0.36%) |
Dec 28, 2016 | 30.52 | 30.52 | 29.80 | 29.98 | 64,236 | -0.44(-1.43%) |
Dec 27, 2016 | 30.16 | 30.67 | 29.91 | 30.41 | 92,489 | -0.07(-0.24%) |
Dec 23, 2016 | 30.49 | 30.49 | 30.49 | 0 | -0.07(-0.24%) | |
Dec 22, 2016 | 30.49 | 30.63 | 30.27 | 30.56 | 83,169 | +0.11(+0.36%) |
Dec 21, 2016 | 30.45 | 30.60 | 30.31 | 30.45 | 81,236 | -0.07(-0.24%) |
Dec 20, 2016 | 30.20 | 30.60 | 30.16 | 30.52 | 139,085 | +0.55(+1.82%) |
Dec 19, 2016 | 29.07 | 30.05 | 29.07 | 29.98 | 192,974 | +0.87(+3.00%) |
Dec 16, 2016 | 28.96 | 29.18 | 28.89 | 29.11 | 190,724 | +0.25(+0.88%) |
Dec 15, 2016 | 28.56 | 28.92 | 28.56 | 28.85 | 71,239 | +0.29(+1.02%) |
Dec 14, 2016 | 28.71 | 28.82 | 28.49 | 28.56 | 29,239 | -0.15(-0.51%) |
Dec 13, 2016 | 28.85 | 28.96 | 28.56 | 28.71 | 56,051 | +0.00(+0.00%) |
Dec 12, 2016 | 28.85 | 28.85 | 28.49 | 28.71 | 54,124 | -0.22(-0.75%) |
Dec 09, 2016 | 29.18 | 29.29 | 28.82 | 28.92 | 59,720 | -0.18(-0.62%) |
Dec 08, 2016 | 28.67 | 29.36 | 28.60 | 29.11 | 100,299 | +0.47(+1.65%) |
Dec 07, 2016 | 28.45 | 28.78 | 28.45 | 28.63 | 53,507 | +0.04(+0.13%) |
Dec 06, 2016 | 28.02 | 28.71 | 28.02 | 28.60 | 68,423 | +0.44(+1.55%) |
Dec 05, 2016 | 27.87 | 28.20 | 27.76 | 28.16 | 69,463 | +0.36(+1.31%) |
Dec 02, 2016 | 28.53 | 28.71 | 27.69 | 27.80 | 51,546 | -0.65(-2.30%) |
Dec 01, 2016 | 28.71 | 28.71 | 28.31 | 28.45 | 38,036 | -0.18(-0.63%) |
Nov 30, 2016 | 29.00 | 29.00 | 28.42 | 28.63 | 41,410 | -0.25(-0.88%) |
Nov 29, 2016 | 29.07 | 29.22 | 28.56 | 28.89 | 74,646 | -0.07(-0.25%) |
Nov 28, 2016 | 28.82 | 29.18 | 28.82 | 28.96 | 89,689 | +0.15(+0.50%) |
Nov 25, 2016 | 28.49 | 28.89 | 28.49 | 28.82 | 18,713 | +0.11(+0.38%) |
Nov 23, 2016 | 28.71 | 28.71 | 28.71 | 0 | -0.11(-0.38%) | |
Nov 22, 2016 | 28.89 | 28.92 | 28.74 | 28.82 | 85,828 | +0.04(+0.13%) |
Nov 21, 2016 | 29.07 | 29.22 | 28.71 | 28.78 | 48,218 | -0.11(-0.38%) |
Nov 18, 2016 | 29.07 | 29.07 | 28.67 | 28.89 | 68,309 | -0.11(-0.38%) |
Nov 17, 2016 | 29.03 | 29.18 | 28.85 | 29.00 | 58,309 | +0.04(+0.13%) |
Nov 16, 2016 | 28.16 | 28.96 | 28.16 | 28.96 | 79,283 | +0.80(+2.84%) |
Nov 15, 2016 | 27.80 | 28.27 | 27.62 | 28.16 | 75,513 | +0.40(+1.44%) |
Nov 14, 2016 | 27.25 | 28.49 | 27.18 | 27.76 | 195,593 | +0.51(+1.87%) |
Nov 11, 2016 | 27.00 | 27.33 | 26.96 | 27.25 | 217,865 | +0.25(+0.94%) |
Nov 10, 2016 | 26.96 | 27.33 | 26.04 | 27.00 | 139,748 | +0.11(+0.41%) |
Nov 09, 2016 | 26.05 | 26.96 | 25.84 | 26.89 | 94,751 | +0.40(+1.51%) |
Nov 08, 2016 | 26.60 | 26.89 | 26.38 | 26.49 | 59,226 | -0.25(-0.95%) |
Nov 07, 2016 | 26.74 | 26.93 | 26.49 | 26.74 | 98,294 | +0.18(+0.68%) |
Nov 04, 2016 | 26.71 | 27.04 | 26.53 | 26.56 | 117,724 | -0.07(-0.27%) |
Nov 03, 2016 | 27.36 | 27.62 | 26.60 | 26.64 | 56,274 | -0.76(-2.79%) |
Nov 02, 2016 | 27.62 | 27.73 | 27.36 | 27.40 | 85,504 | -0.29(-1.05%) |
Nov 01, 2016 | 28.20 | 28.23 | 27.36 | 27.69 | 67,513 | -0.51(-1.80%) |
Oct 31, 2016 | 28.31 | 28.49 | 28.16 | 28.20 | 53,466 | +0.04(+0.13%) |
Oct 28, 2016 | 28.92 | 29.05 | 28.13 | 28.16 | 80,896 | -0.84(-2.88%) |
Oct 27, 2016 | 28.34 | 29.32 | 28.27 | 29.00 | 137,857 | +1.38(+5.00%) |
Oct 26, 2016 | 27.69 | 27.98 | 27.54 | 27.62 | 31,970 | -0.11(-0.39%) |
Oct 25, 2016 | 27.76 | 27.83 | 27.58 | 27.73 | 48,859 | -0.04(-0.13%) |
Oct 24, 2016 | 27.98 | 28.20 | 27.51 | 27.76 | 60,445 | +0.00(+0.00%) |
Oct 21, 2016 | 27.69 | 27.98 | 27.47 | 27.76 | 22,473 | -0.15(-0.52%) |
Oct 20, 2016 | 28.38 | 28.38 | 27.65 | 27.91 | 42,036 | -0.44(-1.54%) |
Oct 19, 2016 | 27.87 | 28.49 | 27.65 | 28.34 | 34,945 | +0.47(+1.69%) |
Oct 18, 2016 | 28.23 | 28.34 | 27.83 | 27.87 | 40,434 | -0.22(-0.78%) |
Oct 17, 2016 | 27.98 | 28.23 | 27.94 | 28.09 | 30,094 | +0.11(+0.39%) |
Oct 14, 2016 | 28.02 | 28.27 | 27.65 | 27.98 | 50,594 | +0.00(+0.00%) |
Oct 13, 2016 | 27.98 | 28.27 | 27.58 | 27.98 | 73,032 | +0.00(+0.00%) |
Oct 12, 2016 | 27.98 | 28.23 | 27.76 | 27.98 | 85,851 | -0.11(-0.39%) |
Oct 11, 2016 | 28.02 | 28.20 | 27.91 | 28.09 | 77,145 | -0.15(-0.51%) |
Oct 10, 2016 | 27.91 | 28.53 | 27.87 | 28.23 | 112,502 | +0.32(+1.15%) |
Oct 07, 2016 | 28.05 | 28.05 | 27.49 | 27.91 | 128,464 | -0.06(-0.21%) |
Oct 06, 2016 | 27.65 | 28.05 | 27.39 | 27.97 | 202,095 | +0.12(+0.42%) |
Oct 05, 2016 | 28.02 | 28.21 | 27.63 | 27.86 | 172,927 | -0.09(-0.34%) |
Oct 04, 2016 | 27.90 | 28.28 | 27.87 | 27.95 | 57,583 | +0.05(+0.18%) |