Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.40 | 31.40 | 31.40 | 0 | +0.03(+0.08%) | |
Dec 29, 2016 | 31.35 | 31.41 | 31.35 | 31.37 | 307,718 | -0.01(-0.04%) |
Dec 28, 2016 | 31.40 | 31.41 | 31.37 | 31.39 | 279,895 | +0.00(+0.01%) |
Dec 27, 2016 | 31.40 | 31.40 | 31.37 | 31.38 | 255,594 | +0.02(+0.06%) |
Dec 23, 2016 | 31.36 | 31.36 | 31.36 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.34 | 31.38 | 31.34 | 31.36 | 254,495 | +0.02(+0.06%) |
Dec 21, 2016 | 31.33 | 31.34 | 31.33 | 31.34 | 263,710 | +0.01(+0.04%) |
Dec 20, 2016 | 31.32 | 31.34 | 31.32 | 31.33 | 368,039 | +0.00(+0.00%) |
Dec 19, 2016 | 31.34 | 31.35 | 31.29 | 31.33 | 255,692 | +0.03(+0.11%) |
Dec 16, 2016 | 31.29 | 31.31 | 31.28 | 31.30 | 406,484 | -0.01(-0.02%) |
Dec 15, 2016 | 31.25 | 31.31 | 31.25 | 31.31 | 283,288 | +0.01(+0.04%) |
Dec 14, 2016 | 31.27 | 31.31 | 31.26 | 31.29 | 285,907 | +0.01(+0.04%) |
Dec 13, 2016 | 31.28 | 31.30 | 31.24 | 31.28 | 649,490 | +0.01(+0.04%) |
Dec 12, 2016 | 31.25 | 31.28 | 31.24 | 31.27 | 286,124 | +0.01(+0.04%) |
Dec 09, 2016 | 31.22 | 31.25 | 31.21 | 31.25 | 233,271 | +0.03(+0.08%) |
Dec 08, 2016 | 31.20 | 31.23 | 31.19 | 31.23 | 147,410 | +0.00(+0.00%) |
Dec 07, 2016 | 31.20 | 31.23 | 31.19 | 31.23 | 525,914 | +0.04(+0.13%) |
Dec 06, 2016 | 31.18 | 31.19 | 31.14 | 31.19 | 246,911 | +0.07(+0.21%) |
Dec 05, 2016 | 31.13 | 31.15 | 31.10 | 31.12 | 355,082 | +0.00(+0.00%) |
Dec 02, 2016 | 31.10 | 31.13 | 31.08 | 31.12 | 296,721 | +0.03(+0.08%) |
Dec 01, 2016 | 31.05 | 31.11 | 31.05 | 31.09 | 335,575 | +0.07(+0.21%) |
Nov 30, 2016 | 31.05 | 31.11 | 31.02 | 31.03 | 246,059 | +0.00(+0.00%) |
Nov 29, 2016 | 31.04 | 31.05 | 31.03 | 31.03 | 231,518 | +0.01(+0.04%) |
Nov 28, 2016 | 31.01 | 31.05 | 30.99 | 31.01 | 364,495 | +0.03(+0.11%) |
Nov 25, 2016 | 31.00 | 31.04 | 30.98 | 30.98 | 148,434 | -0.03(-0.08%) |
Nov 23, 2016 | 31.01 | 31.01 | 31.01 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 31.00 | 31.03 | 31.00 | 31.02 | 197,715 | +0.05(+0.15%) |
Nov 21, 2016 | 30.97 | 31.00 | 30.94 | 30.98 | 167,421 | +0.04(+0.13%) |
Nov 18, 2016 | 30.96 | 31.01 | 30.92 | 30.94 | 284,268 | +0.01(+0.04%) |
Nov 17, 2016 | 30.94 | 30.97 | 30.92 | 30.92 | 190,779 | +0.00(+0.00%) |
Nov 16, 2016 | 30.91 | 30.96 | 30.91 | 30.92 | 343,386 | -0.05(-0.15%) |
Nov 15, 2016 | 30.92 | 30.97 | 30.91 | 30.97 | 188,361 | +0.07(+0.21%) |
Nov 14, 2016 | 30.89 | 30.94 | 30.86 | 30.90 | 692,733 | +0.05(+0.15%) |
Nov 11, 2016 | 30.88 | 30.92 | 30.85 | 30.86 | 288,083 | +0.01(+0.02%) |
Nov 10, 2016 | 30.90 | 30.93 | 30.84 | 30.85 | 375,138 | -0.06(-0.19%) |
Nov 09, 2016 | 30.90 | 30.96 | 30.87 | 30.91 | 327,021 | -0.01(-0.04%) |
Nov 08, 2016 | 30.92 | 30.95 | 30.89 | 30.92 | 305,738 | -0.03(-0.08%) |
Nov 07, 2016 | 30.94 | 30.96 | 30.90 | 30.95 | 332,485 | +0.04(+0.13%) |
Nov 04, 2016 | 30.94 | 30.97 | 30.90 | 30.91 | 456,433 | +0.00(+0.00%) |
Nov 03, 2016 | 30.95 | 30.96 | 30.90 | 30.91 | 209,308 | -0.03(-0.09%) |
Nov 02, 2016 | 30.98 | 31.01 | 30.94 | 30.94 | 180,794 | -0.05(-0.15%) |
Nov 01, 2016 | 31.02 | 31.02 | 30.95 | 30.98 | 175,223 | +0.01(+0.02%) |
Oct 31, 2016 | 31.00 | 31.02 | 30.97 | 30.97 | 212,954 | +0.01(+0.04%) |
Oct 28, 2016 | 30.99 | 31.01 | 30.95 | 30.96 | 362,974 | +0.00(+0.00%) |
Oct 27, 2016 | 31.01 | 31.01 | 30.96 | 30.96 | 183,848 | -0.01(-0.04%) |
Oct 26, 2016 | 30.98 | 31.02 | 30.97 | 30.97 | 143,385 | -0.03(-0.08%) |
Oct 25, 2016 | 30.99 | 31.02 | 30.97 | 31.00 | 252,036 | +0.03(+0.11%) |
Oct 24, 2016 | 31.01 | 31.01 | 30.96 | 30.97 | 96,746 | -0.01(-0.02%) |
Oct 21, 2016 | 30.96 | 30.99 | 30.95 | 30.97 | 133,955 | +0.02(+0.06%) |
Oct 20, 2016 | 30.93 | 30.99 | 30.93 | 30.96 | 261,835 | +0.02(+0.06%) |
Oct 19, 2016 | 30.91 | 30.96 | 30.91 | 30.94 | 144,940 | +0.01(+0.04%) |
Oct 18, 2016 | 30.99 | 30.99 | 30.92 | 30.92 | 581,840 | -0.01(-0.04%) |
Oct 17, 2016 | 30.90 | 30.97 | 30.90 | 30.94 | 377,643 | +0.03(+0.08%) |
Oct 14, 2016 | 30.90 | 30.93 | 30.90 | 30.91 | 253,285 | +0.01(+0.02%) |
Oct 13, 2016 | 30.90 | 30.93 | 30.89 | 30.90 | 100,941 | -0.01(-0.04%) |
Oct 12, 2016 | 30.91 | 30.94 | 30.89 | 30.92 | 126,532 | +0.00(+0.00%) |
Oct 11, 2016 | 30.91 | 30.93 | 30.89 | 30.92 | 219,225 | -0.01(-0.02%) |
Oct 10, 2016 | 30.90 | 30.94 | 30.87 | 30.92 | 168,188 | +0.03(+0.08%) |
Oct 07, 2016 | 30.90 | 30.92 | 30.87 | 30.90 | 138,295 | +0.00(+0.00%) |
Oct 06, 2016 | 30.84 | 30.90 | 30.84 | 30.90 | 385,094 | +0.04(+0.13%) |
Oct 05, 2016 | 30.87 | 30.90 | 30.85 | 30.86 | 909,006 | +0.00(+0.00%) |
Oct 04, 2016 | 30.88 | 30.90 | 30.85 | 30.86 | 129,563 | +0.00(+0.00%) |