Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.91 | 32.91 | 32.91 | 0 | -0.05(-0.16%) | |
Dec 29, 2016 | 33.01 | 33.17 | 32.81 | 32.96 | 1,502,823 | -0.05(-0.16%) |
Dec 28, 2016 | 33.09 | 33.11 | 32.90 | 33.01 | 1,433,179 | -0.09(-0.26%) |
Dec 27, 2016 | 33.05 | 33.14 | 33.05 | 33.10 | 537,331 | +0.05(+0.14%) |
Dec 23, 2016 | 33.05 | 33.05 | 33.05 | 0 | -0.19(-0.58%) | |
Dec 22, 2016 | 33.13 | 33.32 | 33.01 | 33.25 | 2,017,355 | -0.05(-0.14%) |
Dec 21, 2016 | 33.40 | 33.43 | 33.27 | 33.29 | 1,635,839 | -0.13(-0.38%) |
Dec 20, 2016 | 33.33 | 33.50 | 33.30 | 33.42 | 1,515,459 | +0.25(+0.76%) |
Dec 19, 2016 | 33.19 | 33.23 | 33.09 | 33.17 | 1,243,472 | -0.06(-0.18%) |
Dec 16, 2016 | 33.33 | 33.39 | 33.15 | 33.23 | 1,416,467 | -0.01(-0.04%) |
Dec 15, 2016 | 32.86 | 33.33 | 32.76 | 33.24 | 2,846,564 | +0.19(+0.56%) |
Dec 14, 2016 | 33.57 | 33.63 | 33.01 | 33.05 | 2,586,797 | -0.49(-1.45%) |
Dec 13, 2016 | 33.37 | 33.70 | 33.35 | 33.54 | 2,123,107 | +0.28(+0.84%) |
Dec 12, 2016 | 33.33 | 33.46 | 33.16 | 33.26 | 1,702,539 | -0.02(-0.06%) |
Dec 09, 2016 | 33.01 | 33.34 | 32.97 | 33.28 | 2,541,582 | +0.32(+0.97%) |
Dec 08, 2016 | 32.65 | 33.03 | 32.58 | 32.96 | 2,181,586 | +0.39(+1.19%) |
Dec 07, 2016 | 32.22 | 32.58 | 32.03 | 32.57 | 1,794,325 | +0.44(+1.37%) |
Dec 06, 2016 | 32.10 | 32.20 | 32.01 | 32.13 | 1,872,866 | +0.17(+0.54%) |
Dec 05, 2016 | 31.95 | 32.11 | 31.87 | 31.96 | 1,347,408 | +0.17(+0.52%) |
Dec 02, 2016 | 31.73 | 31.89 | 31.58 | 31.79 | 2,085,787 | +0.21(+0.65%) |
Dec 01, 2016 | 31.93 | 31.93 | 31.23 | 31.59 | 2,569,871 | -0.02(-0.06%) |
Nov 30, 2016 | 32.00 | 32.00 | 31.58 | 31.61 | 2,918,567 | -0.23(-0.73%) |
Nov 29, 2016 | 31.77 | 31.93 | 31.77 | 31.84 | 1,755,765 | +0.11(+0.34%) |
Nov 28, 2016 | 31.89 | 32.04 | 31.65 | 31.73 | 1,852,176 | -0.07(-0.23%) |
Nov 25, 2016 | 31.71 | 31.81 | 31.53 | 31.81 | 897,080 | +0.19(+0.59%) |
Nov 23, 2016 | 31.62 | 31.62 | 31.62 | 0 | +0.08(+0.25%) | |
Nov 22, 2016 | 31.69 | 31.75 | 31.41 | 31.54 | 1,450,236 | +0.02(+0.06%) |
Nov 21, 2016 | 31.67 | 31.67 | 31.41 | 31.52 | 1,475,306 | +0.27(+0.87%) |
Nov 18, 2016 | 30.98 | 31.37 | 30.93 | 31.25 | 1,336,978 | +0.24(+0.77%) |
Nov 17, 2016 | 31.03 | 31.17 | 30.88 | 31.01 | 1,931,810 | +0.06(+0.19%) |
Nov 16, 2016 | 30.83 | 31.04 | 30.69 | 30.95 | 1,531,489 | -0.02(-0.06%) |
Nov 15, 2016 | 31.18 | 31.19 | 30.85 | 30.97 | 2,195,397 | +0.03(+0.09%) |
Nov 14, 2016 | 30.51 | 30.97 | 30.43 | 30.94 | 3,321,798 | +0.57(+1.89%) |
Nov 11, 2016 | 30.43 | 30.63 | 30.17 | 30.37 | 2,269,115 | -0.23(-0.76%) |
Nov 10, 2016 | 30.29 | 30.75 | 30.13 | 30.60 | 3,429,575 | +0.41(+1.37%) |
Nov 09, 2016 | 29.77 | 30.24 | 29.76 | 30.19 | 3,025,421 | -0.15(-0.51%) |
Nov 08, 2016 | 30.13 | 30.38 | 30.01 | 30.34 | 1,617,965 | +0.22(+0.73%) |
Nov 07, 2016 | 30.01 | 30.21 | 30.00 | 30.12 | 1,585,255 | +0.41(+1.39%) |
Nov 04, 2016 | 29.91 | 29.91 | 29.59 | 29.71 | 1,707,226 | -0.35(-1.18%) |
Nov 03, 2016 | 30.17 | 30.27 | 29.99 | 30.06 | 1,830,590 | -0.05(-0.16%) |
Nov 02, 2016 | 30.19 | 30.28 | 30.04 | 30.11 | 2,350,201 | -0.13(-0.44%) |
Nov 01, 2016 | 30.41 | 30.43 | 30.11 | 30.24 | 2,115,577 | -0.03(-0.09%) |
Oct 31, 2016 | 30.12 | 30.37 | 30.07 | 30.27 | 1,835,300 | +0.10(+0.33%) |
Oct 28, 2016 | 30.22 | 30.31 | 30.05 | 30.17 | 1,727,848 | -0.10(-0.33%) |
Oct 27, 2016 | 30.37 | 30.39 | 30.21 | 30.27 | 1,777,363 | +0.05(+0.15%) |
Oct 26, 2016 | 30.01 | 30.37 | 29.99 | 30.22 | 3,392,760 | +0.09(+0.31%) |
Oct 25, 2016 | 30.05 | 30.19 | 30.01 | 30.13 | 1,751,054 | +0.15(+0.51%) |
Oct 24, 2016 | 30.13 | 30.17 | 29.91 | 29.97 | 1,621,191 | -0.06(-0.20%) |
Oct 21, 2016 | 29.70 | 30.15 | 29.65 | 30.03 | 2,342,765 | +0.11(+0.38%) |
Oct 20, 2016 | 29.87 | 30.01 | 29.81 | 29.92 | 1,424,060 | -0.10(-0.33%) |
Oct 19, 2016 | 30.01 | 30.29 | 29.93 | 30.02 | 2,127,628 | +0.05(+0.16%) |
Oct 18, 2016 | 29.87 | 29.97 | 29.77 | 29.97 | 1,695,823 | +0.27(+0.90%) |
Oct 17, 2016 | 29.60 | 29.72 | 29.57 | 29.71 | 1,910,409 | +0.13(+0.43%) |
Oct 14, 2016 | 29.59 | 29.73 | 29.49 | 29.58 | 2,031,795 | +0.15(+0.50%) |
Oct 13, 2016 | 29.02 | 29.43 | 28.89 | 29.43 | 2,032,034 | +0.30(+1.03%) |
Oct 12, 2016 | 29.14 | 29.27 | 28.93 | 29.13 | 2,616,823 | -0.05(-0.16%) |
Oct 11, 2016 | 29.45 | 29.48 | 29.05 | 29.18 | 2,925,384 | -0.19(-0.66%) |
Oct 10, 2016 | 29.35 | 29.45 | 29.31 | 29.37 | 850,719 | +0.13(+0.46%) |
Oct 07, 2016 | 29.31 | 29.41 | 29.00 | 29.24 | 1,518,076 | -0.13(-0.45%) |
Oct 06, 2016 | 29.31 | 29.49 | 29.27 | 29.37 | 1,477,444 | -0.07(-0.23%) |
Oct 05, 2016 | 29.28 | 29.54 | 29.28 | 29.44 | 1,933,315 | +0.28(+0.96%) |
Oct 04, 2016 | 29.22 | 29.38 | 28.99 | 29.16 | 2,822,660 | -0.13(-0.43%) |