Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.95 | 32.95 | 32.95 | 0 | -0.77(-2.28%) | |
Dec 29, 2016 | 33.69 | 33.89 | 33.34 | 33.71 | 312,054 | -0.05(-0.15%) |
Dec 28, 2016 | 33.68 | 33.88 | 33.60 | 33.76 | 545,069 | +0.13(+0.40%) |
Dec 27, 2016 | 33.66 | 33.80 | 33.49 | 33.63 | 221,922 | +0.10(+0.30%) |
Dec 23, 2016 | 33.53 | 33.53 | 33.53 | 0 | -0.03(-0.10%) | |
Dec 22, 2016 | 32.94 | 33.76 | 32.59 | 33.56 | 554,636 | +0.51(+1.54%) |
Dec 21, 2016 | 32.42 | 33.37 | 32.39 | 33.05 | 691,955 | +0.70(+2.15%) |
Dec 20, 2016 | 32.04 | 32.56 | 31.84 | 32.36 | 771,015 | +0.64(+2.02%) |
Dec 19, 2016 | 31.40 | 31.89 | 31.26 | 31.72 | 603,633 | +0.40(+1.29%) |
Dec 16, 2016 | 31.02 | 31.61 | 30.67 | 31.31 | 1,445,249 | +0.49(+1.58%) |
Dec 15, 2016 | 29.59 | 30.85 | 29.45 | 30.83 | 1,168,120 | +0.87(+2.90%) |
Dec 14, 2016 | 30.49 | 30.74 | 29.58 | 29.96 | 1,256,704 | -0.64(-2.09%) |
Dec 13, 2016 | 30.46 | 30.66 | 29.87 | 30.60 | 644,153 | +0.40(+1.34%) |
Dec 12, 2016 | 30.74 | 30.79 | 30.04 | 30.19 | 567,793 | +0.04(+0.15%) |
Dec 09, 2016 | 30.26 | 30.51 | 29.99 | 30.15 | 479,168 | +0.03(+0.11%) |
Dec 08, 2016 | 30.12 | 30.25 | 29.77 | 30.11 | 437,111 | +0.02(+0.07%) |
Dec 07, 2016 | 30.37 | 30.52 | 29.69 | 30.09 | 408,826 | -0.26(-0.85%) |
Dec 06, 2016 | 30.75 | 30.84 | 30.24 | 30.35 | 303,992 | -0.49(-1.58%) |
Dec 05, 2016 | 31.22 | 31.31 | 30.45 | 30.84 | 374,349 | -0.24(-0.78%) |
Dec 02, 2016 | 31.17 | 31.73 | 30.93 | 31.08 | 515,128 | -0.14(-0.45%) |
Dec 01, 2016 | 32.37 | 32.46 | 30.97 | 31.22 | 501,846 | -0.78(-2.44%) |
Nov 30, 2016 | 31.62 | 32.21 | 31.34 | 32.00 | 766,089 | +1.33(+4.35%) |
Nov 29, 2016 | 30.21 | 31.02 | 29.79 | 30.66 | 1,069,024 | -0.17(-0.55%) |
Nov 28, 2016 | 32.07 | 32.07 | 30.79 | 30.83 | 372,888 | -0.92(-2.90%) |
Nov 25, 2016 | 31.97 | 31.99 | 31.57 | 31.75 | 135,647 | -0.21(-0.67%) |
Nov 23, 2016 | 31.96 | 31.96 | 31.96 | 0 | +0.38(+1.19%) | |
Nov 22, 2016 | 32.30 | 32.41 | 31.52 | 31.59 | 384,021 | -0.63(-1.97%) |
Nov 21, 2016 | 32.43 | 32.81 | 32.04 | 32.22 | 463,892 | +0.38(+1.18%) |
Nov 18, 2016 | 31.96 | 32.18 | 31.26 | 31.85 | 408,833 | +0.15(+0.46%) |
Nov 17, 2016 | 31.99 | 32.51 | 31.53 | 31.70 | 427,410 | -0.01(-0.02%) |
Nov 16, 2016 | 32.40 | 32.71 | 31.63 | 31.71 | 367,115 | -0.86(-2.65%) |
Nov 15, 2016 | 32.32 | 32.75 | 32.06 | 32.57 | 410,201 | +0.78(+2.45%) |
Nov 14, 2016 | 30.79 | 31.84 | 30.51 | 31.79 | 674,970 | +1.03(+3.35%) |
Nov 11, 2016 | 31.54 | 31.54 | 30.46 | 30.76 | 491,471 | -0.85(-2.68%) |
Nov 10, 2016 | 32.10 | 32.51 | 31.57 | 31.61 | 660,601 | -0.31(-0.97%) |
Nov 09, 2016 | 30.80 | 32.31 | 30.80 | 31.91 | 496,568 | +0.91(+2.95%) |
Nov 08, 2016 | 30.79 | 31.26 | 30.69 | 31.00 | 419,809 | -0.01(-0.02%) |
Nov 07, 2016 | 30.89 | 31.16 | 30.73 | 31.01 | 383,086 | +0.63(+2.07%) |
Nov 04, 2016 | 30.14 | 31.02 | 30.03 | 30.38 | 459,949 | -0.25(-0.81%) |
Nov 03, 2016 | 30.68 | 30.82 | 30.50 | 30.62 | 480,151 | -0.04(-0.13%) |
Nov 02, 2016 | 30.27 | 30.94 | 30.16 | 30.66 | 753,658 | +0.06(+0.20%) |
Nov 01, 2016 | 31.10 | 31.12 | 30.38 | 30.60 | 426,825 | -0.32(-1.03%) |
Oct 31, 2016 | 31.29 | 31.35 | 30.68 | 30.92 | 382,061 | -0.60(-1.90%) |
Oct 28, 2016 | 31.67 | 32.26 | 31.32 | 31.52 | 202,137 | -0.29(-0.90%) |
Oct 27, 2016 | 31.94 | 32.30 | 31.72 | 31.81 | 338,024 | -0.37(-1.14%) |
Oct 26, 2016 | 32.45 | 32.64 | 31.96 | 32.17 | 412,890 | -0.38(-1.18%) |
Oct 25, 2016 | 32.82 | 32.82 | 32.19 | 32.56 | 269,897 | -0.23(-0.71%) |
Oct 24, 2016 | 33.21 | 33.40 | 32.52 | 32.79 | 371,590 | -0.41(-1.24%) |
Oct 21, 2016 | 32.67 | 33.31 | 32.52 | 33.20 | 781,565 | +0.57(+1.76%) |
Oct 20, 2016 | 32.75 | 32.94 | 32.55 | 32.63 | 438,081 | -0.15(-0.46%) |
Oct 19, 2016 | 32.35 | 32.91 | 32.25 | 32.78 | 586,694 | +0.52(+1.62%) |
Oct 18, 2016 | 31.91 | 32.34 | 31.74 | 32.26 | 511,031 | +0.46(+1.43%) |
Oct 17, 2016 | 31.38 | 31.92 | 31.24 | 31.80 | 466,600 | +0.38(+1.20%) |
Oct 14, 2016 | 31.16 | 31.52 | 30.90 | 31.42 | 429,223 | +0.37(+1.18%) |
Oct 13, 2016 | 30.32 | 31.07 | 30.07 | 31.06 | 288,128 | +0.51(+1.68%) |
Oct 12, 2016 | 30.16 | 30.78 | 29.78 | 30.54 | 418,435 | +0.22(+0.72%) |
Oct 11, 2016 | 30.70 | 30.70 | 30.15 | 30.33 | 650,138 | -0.31(-1.02%) |
Oct 10, 2016 | 30.94 | 31.18 | 30.49 | 30.64 | 285,139 | +0.25(+0.82%) |
Oct 07, 2016 | 30.83 | 30.83 | 30.16 | 30.39 | 430,429 | -0.02(-0.05%) |
Oct 06, 2016 | 31.16 | 31.21 | 30.15 | 30.40 | 489,938 | -0.53(-1.71%) |
Oct 05, 2016 | 31.18 | 31.19 | 30.65 | 30.93 | 656,026 | +0.27(+0.87%) |
Oct 04, 2016 | 30.88 | 31.18 | 30.42 | 30.67 | 808,965 | -0.27(-0.86%) |