Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.68 | 32.68 | 32.68 | 0 | +0.17(+0.52%) | |
Dec 29, 2016 | 32.64 | 32.81 | 32.39 | 32.51 | 121,961 | +0.00(+0.00%) |
Dec 28, 2016 | 32.68 | 32.73 | 32.43 | 32.51 | 197,817 | -0.13(-0.39%) |
Dec 27, 2016 | 32.60 | 32.81 | 32.51 | 32.64 | 151,462 | +0.04(+0.13%) |
Dec 23, 2016 | 32.60 | 32.60 | 32.60 | 0 | +0.21(+0.66%) | |
Dec 22, 2016 | 32.56 | 32.77 | 32.39 | 32.39 | 206,453 | -0.17(-0.52%) |
Dec 21, 2016 | 32.68 | 32.98 | 32.39 | 32.56 | 466,306 | -0.04(-0.13%) |
Dec 20, 2016 | 32.51 | 32.68 | 32.34 | 32.60 | 385,379 | +0.30(+0.92%) |
Dec 19, 2016 | 31.70 | 32.43 | 31.70 | 32.30 | 384,284 | +0.64(+2.02%) |
Dec 16, 2016 | 32.13 | 32.51 | 31.28 | 31.66 | 1,258,097 | -0.38(-1.20%) |
Dec 15, 2016 | 31.66 | 32.30 | 31.53 | 32.05 | 295,810 | +0.43(+1.35%) |
Dec 14, 2016 | 32.00 | 32.17 | 31.45 | 31.62 | 399,147 | -0.38(-1.19%) |
Dec 13, 2016 | 31.62 | 32.04 | 31.45 | 32.00 | 364,183 | +0.68(+2.17%) |
Dec 12, 2016 | 31.57 | 31.96 | 31.07 | 31.32 | 283,414 | -0.38(-1.20%) |
Dec 09, 2016 | 31.79 | 31.87 | 31.49 | 31.70 | 449,585 | +0.04(+0.13%) |
Dec 08, 2016 | 31.15 | 31.66 | 30.98 | 31.66 | 358,829 | +0.55(+1.77%) |
Dec 07, 2016 | 29.96 | 31.28 | 29.88 | 31.11 | 438,829 | +0.93(+3.09%) |
Dec 06, 2016 | 30.13 | 30.32 | 30.01 | 30.18 | 388,949 | +0.04(+0.14%) |
Dec 05, 2016 | 30.05 | 30.22 | 29.92 | 30.13 | 278,174 | +0.34(+1.14%) |
Dec 02, 2016 | 29.71 | 29.96 | 29.58 | 29.79 | 571,678 | +0.21(+0.72%) |
Dec 01, 2016 | 29.79 | 30.13 | 29.58 | 29.58 | 357,321 | -0.08(-0.29%) |
Nov 30, 2016 | 30.26 | 30.35 | 29.56 | 29.67 | 357,164 | -0.34(-1.13%) |
Nov 29, 2016 | 30.64 | 30.64 | 29.92 | 30.01 | 354,376 | -0.51(-1.67%) |
Nov 28, 2016 | 30.52 | 30.90 | 30.26 | 30.52 | 370,895 | -0.21(-0.69%) |
Nov 25, 2016 | 30.77 | 30.81 | 30.59 | 30.73 | 127,218 | +0.04(+0.14%) |
Nov 23, 2016 | 30.68 | 30.68 | 30.68 | 0 | +0.13(+0.42%) | |
Nov 22, 2016 | 29.75 | 30.73 | 29.75 | 30.56 | 594,535 | +0.81(+2.71%) |
Nov 21, 2016 | 29.46 | 30.18 | 29.37 | 29.75 | 813,960 | +0.17(+0.57%) |
Nov 18, 2016 | 28.95 | 29.58 | 28.44 | 29.58 | 329,368 | +0.81(+2.80%) |
Nov 17, 2016 | 28.48 | 29.58 | 28.65 | 28.78 | 498,624 | +0.30(+1.04%) |
Nov 16, 2016 | 28.01 | 28.48 | 27.63 | 28.48 | 446,777 | +0.47(+1.66%) |
Nov 15, 2016 | 28.01 | 28.27 | 27.34 | 28.01 | 237,921 | -0.21(-0.75%) |
Nov 14, 2016 | 29.20 | 29.20 | 27.85 | 28.23 | 420,590 | -1.10(-3.76%) |
Nov 11, 2016 | 28.65 | 29.58 | 28.42 | 29.33 | 502,854 | +0.89(+3.13%) |
Nov 10, 2016 | 27.25 | 28.44 | 27.25 | 28.44 | 489,974 | +1.48(+5.50%) |
Nov 09, 2016 | 25.34 | 27.08 | 25.34 | 26.96 | 454,554 | +1.27(+4.95%) |
Nov 08, 2016 | 25.09 | 25.85 | 25.09 | 25.68 | 247,272 | +0.47(+1.85%) |
Nov 07, 2016 | 25.09 | 25.43 | 25.05 | 25.22 | 268,241 | +0.55(+2.23%) |
Nov 04, 2016 | 24.75 | 25.05 | 24.62 | 24.67 | 206,238 | -0.13(-0.51%) |
Nov 03, 2016 | 24.33 | 24.84 | 24.24 | 24.79 | 249,943 | -0.13(-0.51%) |
Nov 02, 2016 | 25.09 | 25.39 | 24.92 | 24.92 | 230,609 | -0.38(-1.51%) |
Nov 01, 2016 | 25.73 | 25.98 | 25.09 | 25.30 | 199,163 | -0.42(-1.65%) |
Oct 31, 2016 | 25.90 | 25.90 | 25.51 | 25.73 | 182,574 | -0.04(-0.16%) |
Oct 28, 2016 | 25.51 | 26.00 | 25.43 | 25.77 | 102,588 | +0.13(+0.50%) |
Oct 27, 2016 | 25.98 | 25.98 | 25.51 | 25.64 | 92,682 | -0.25(-0.98%) |
Oct 26, 2016 | 25.98 | 26.18 | 25.85 | 25.90 | 104,891 | -0.13(-0.49%) |
Oct 25, 2016 | 26.07 | 26.07 | 25.73 | 26.02 | 99,872 | -0.08(-0.32%) |
Oct 24, 2016 | 26.15 | 26.40 | 25.92 | 26.11 | 77,494 | +0.19(+0.72%) |
Oct 21, 2016 | 25.62 | 26.07 | 25.57 | 25.92 | 146,410 | +0.00(+0.00%) |
Oct 20, 2016 | 25.97 | 26.07 | 25.79 | 25.92 | 126,201 | -0.17(-0.65%) |
Oct 19, 2016 | 26.08 | 26.23 | 25.99 | 26.09 | 169,744 | +0.04(+0.16%) |
Oct 18, 2016 | 26.37 | 26.37 | 25.96 | 26.05 | 109,356 | -0.08(-0.32%) |
Oct 17, 2016 | 26.05 | 26.23 | 25.96 | 26.13 | 95,284 | +0.09(+0.36%) |
Oct 14, 2016 | 25.97 | 26.24 | 25.97 | 26.04 | 128,775 | +0.14(+0.56%) |
Oct 13, 2016 | 26.09 | 26.09 | 25.84 | 25.90 | 201,086 | -0.36(-1.39%) |
Oct 12, 2016 | 26.18 | 26.50 | 26.18 | 26.26 | 139,067 | +0.03(+0.13%) |
Oct 11, 2016 | 26.68 | 26.74 | 26.08 | 26.23 | 139,544 | -0.49(-1.84%) |
Oct 10, 2016 | 26.91 | 27.07 | 26.69 | 26.72 | 123,804 | +0.00(+0.00%) |
Oct 07, 2016 | 27.00 | 27.00 | 26.64 | 26.72 | 158,534 | -0.29(-1.07%) |
Oct 06, 2016 | 26.70 | 27.12 | 26.55 | 27.01 | 149,623 | +0.26(+0.98%) |
Oct 05, 2016 | 26.61 | 26.88 | 26.24 | 26.74 | 154,568 | +0.25(+0.96%) |
Oct 04, 2016 | 26.76 | 26.84 | 26.21 | 26.49 | 213,110 | -0.29(-1.08%) |