Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.63 | 29.63 | 29.63 | 0 | +0.11(+0.37%) | |
Dec 29, 2016 | 29.28 | 29.67 | 29.28 | 29.52 | 59,395 | +0.12(+0.41%) |
Dec 28, 2016 | 29.33 | 29.45 | 29.05 | 29.40 | 43,963 | -0.11(-0.37%) |
Dec 27, 2016 | 29.88 | 29.89 | 29.50 | 29.51 | 84,162 | -0.36(-1.21%) |
Dec 23, 2016 | 29.87 | 29.87 | 29.87 | 0 | -0.38(-1.26%) | |
Dec 22, 2016 | 30.49 | 30.55 | 30.08 | 30.25 | 30,774 | -0.30(-0.98%) |
Dec 21, 2016 | 30.22 | 30.65 | 30.20 | 30.55 | 43,966 | +0.21(+0.69%) |
Dec 20, 2016 | 29.95 | 30.47 | 29.89 | 30.34 | 48,437 | +0.30(+1.00%) |
Dec 19, 2016 | 29.89 | 30.37 | 29.69 | 30.04 | 59,337 | +0.20(+0.67%) |
Dec 16, 2016 | 29.21 | 29.90 | 29.21 | 29.84 | 44,926 | +0.66(+2.26%) |
Dec 15, 2016 | 29.05 | 29.59 | 29.02 | 29.18 | 91,542 | +0.08(+0.27%) |
Dec 14, 2016 | 29.03 | 29.24 | 29.03 | 29.10 | 67,834 | +0.04(+0.14%) |
Dec 13, 2016 | 29.18 | 29.34 | 28.88 | 29.06 | 75,473 | +0.18(+0.62%) |
Dec 12, 2016 | 28.93 | 29.49 | 28.84 | 28.88 | 70,112 | -0.10(-0.35%) |
Dec 09, 2016 | 28.89 | 29.35 | 28.75 | 28.98 | 58,631 | +0.14(+0.49%) |
Dec 08, 2016 | 28.87 | 29.07 | 28.72 | 28.84 | 68,824 | -0.12(-0.41%) |
Dec 07, 2016 | 28.85 | 29.14 | 28.85 | 28.96 | 82,750 | +0.08(+0.28%) |
Dec 06, 2016 | 29.07 | 29.31 | 28.82 | 28.88 | 47,288 | -0.05(-0.17%) |
Dec 05, 2016 | 28.84 | 29.37 | 28.81 | 28.93 | 49,293 | +0.23(+0.80%) |
Dec 02, 2016 | 28.83 | 29.09 | 28.70 | 28.70 | 94,200 | -0.19(-0.66%) |
Dec 01, 2016 | 28.66 | 28.93 | 28.54 | 28.89 | 130,227 | +0.10(+0.35%) |
Nov 30, 2016 | 29.00 | 29.05 | 28.75 | 28.79 | 61,980 | -0.31(-1.07%) |
Nov 29, 2016 | 29.35 | 29.39 | 29.10 | 29.10 | 60,197 | -0.22(-0.75%) |
Nov 28, 2016 | 29.41 | 29.83 | 29.25 | 29.32 | 32,123 | -0.27(-0.90%) |
Nov 25, 2016 | 29.29 | 29.59 | 29.23 | 29.59 | 11,166 | +0.51(+1.74%) |
Nov 23, 2016 | 29.08 | 29.08 | 29.08 | 0 | -0.10(-0.34%) | |
Nov 22, 2016 | 29.43 | 29.43 | 29.07 | 29.18 | 55,352 | -0.11(-0.38%) |
Nov 21, 2016 | 29.22 | 29.50 | 29.22 | 29.29 | 42,587 | +0.11(+0.38%) |
Nov 18, 2016 | 29.57 | 29.79 | 28.76 | 29.18 | 74,076 | -0.51(-1.72%) |
Nov 17, 2016 | 30.20 | 30.25 | 29.58 | 29.69 | 42,853 | -0.54(-1.79%) |
Nov 16, 2016 | 30.27 | 30.66 | 30.21 | 30.23 | 67,804 | -0.04(-0.13%) |
Nov 15, 2016 | 28.67 | 30.50 | 28.67 | 30.27 | 46,292 | +1.69(+5.91%) |
Nov 14, 2016 | 29.00 | 29.01 | 28.21 | 28.58 | 267,593 | -0.82(-2.79%) |
Nov 11, 2016 | 30.12 | 30.12 | 29.25 | 29.40 | 68,597 | -0.39(-1.31%) |
Nov 10, 2016 | 30.76 | 30.80 | 29.70 | 29.79 | 51,288 | -0.90(-2.93%) |
Nov 09, 2016 | 30.77 | 30.94 | 30.67 | 30.69 | 28,578 | -0.52(-1.67%) |
Nov 08, 2016 | 31.06 | 31.25 | 31.01 | 31.21 | 28,326 | +0.26(+0.84%) |
Nov 07, 2016 | 31.15 | 31.25 | 30.84 | 30.95 | 24,360 | +0.01(+0.03%) |
Nov 04, 2016 | 30.77 | 31.04 | 30.69 | 30.94 | 30,927 | +0.21(+0.68%) |
Nov 03, 2016 | 31.06 | 31.18 | 30.45 | 30.73 | 822,905 | -0.29(-0.93%) |
Nov 02, 2016 | 31.33 | 31.33 | 30.97 | 31.02 | 27,455 | -0.22(-0.70%) |
Nov 01, 2016 | 31.34 | 31.34 | 31.17 | 31.24 | 21,383 | -0.04(-0.13%) |
Oct 31, 2016 | 31.43 | 31.46 | 31.28 | 31.28 | 49,648 | -0.13(-0.41%) |
Oct 28, 2016 | 31.39 | 31.49 | 31.28 | 31.41 | 14,866 | +0.02(+0.06%) |
Oct 27, 2016 | 31.53 | 31.53 | 31.20 | 31.39 | 34,192 | -0.16(-0.51%) |
Oct 26, 2016 | 31.47 | 31.55 | 31.33 | 31.55 | 23,740 | +0.07(+0.22%) |
Oct 25, 2016 | 31.36 | 31.51 | 31.27 | 31.48 | 32,799 | +0.13(+0.41%) |
Oct 24, 2016 | 31.54 | 31.57 | 31.31 | 31.35 | 29,718 | -0.07(-0.22%) |
Oct 21, 2016 | 31.53 | 31.73 | 31.04 | 31.42 | 104,275 | -0.11(-0.35%) |
Oct 20, 2016 | 31.54 | 31.55 | 31.34 | 31.53 | 23,795 | +0.04(+0.13%) |
Oct 19, 2016 | 31.55 | 31.58 | 31.38 | 31.49 | 64,247 | -0.05(-0.16%) |
Oct 18, 2016 | 31.33 | 31.60 | 31.23 | 31.54 | 56,915 | +0.30(+0.96%) |
Oct 17, 2016 | 31.29 | 31.43 | 31.12 | 31.24 | 74,433 | -0.02(-0.06%) |
Oct 14, 2016 | 31.28 | 31.54 | 31.15 | 31.26 | 57,624 | +0.06(+0.19%) |
Oct 13, 2016 | 30.81 | 31.28 | 30.54 | 31.20 | 30,001 | +0.26(+0.84%) |
Oct 12, 2016 | 31.44 | 31.47 | 30.66 | 30.94 | 99,054 | -0.46(-1.46%) |
Oct 11, 2016 | 31.87 | 31.87 | 31.34 | 31.40 | 83,127 | -0.49(-1.54%) |
Oct 10, 2016 | 31.85 | 31.89 | 31.71 | 31.89 | 50,248 | +0.04(+0.13%) |
Oct 07, 2016 | 31.78 | 31.89 | 31.71 | 31.85 | 64,352 | +0.09(+0.28%) |
Oct 06, 2016 | 31.70 | 31.88 | 31.60 | 31.76 | 48,401 | -0.04(-0.13%) |
Oct 05, 2016 | 31.87 | 31.89 | 31.72 | 31.80 | 92,688 | -0.06(-0.19%) |
Oct 04, 2016 | 31.93 | 31.94 | 31.75 | 31.86 | 69,070 | -0.05(-0.16%) |