Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.40 | 29.40 | 29.40 | 0 | -0.36(-1.22%) | |
Dec 29, 2016 | 29.51 | 29.89 | 29.49 | 29.77 | 1,423,235 | +0.33(+1.12%) |
Dec 28, 2016 | 29.86 | 29.88 | 29.36 | 29.44 | 1,801,938 | -0.49(-1.64%) |
Dec 27, 2016 | 29.84 | 30.06 | 29.65 | 29.93 | 1,642,968 | +0.10(+0.34%) |
Dec 23, 2016 | 29.83 | 29.83 | 29.83 | 0 | +0.14(+0.46%) | |
Dec 22, 2016 | 29.46 | 29.94 | 29.38 | 29.69 | 3,007,004 | +0.33(+1.12%) |
Dec 21, 2016 | 29.35 | 29.75 | 29.32 | 29.36 | 1,699,098 | -0.10(-0.34%) |
Dec 20, 2016 | 29.35 | 29.52 | 29.13 | 29.46 | 1,715,401 | +0.08(+0.29%) |
Dec 19, 2016 | 29.31 | 29.57 | 29.26 | 29.38 | 1,914,007 | +0.13(+0.43%) |
Dec 16, 2016 | 29.13 | 29.51 | 29.11 | 29.25 | 4,394,129 | +0.14(+0.49%) |
Dec 15, 2016 | 29.08 | 29.30 | 28.70 | 29.11 | 2,597,569 | +0.11(+0.38%) |
Dec 14, 2016 | 29.57 | 29.68 | 28.94 | 29.00 | 2,427,609 | -0.45(-1.52%) |
Dec 13, 2016 | 29.35 | 29.71 | 29.30 | 29.45 | 2,796,368 | +0.24(+0.84%) |
Dec 12, 2016 | 28.97 | 29.47 | 28.93 | 29.20 | 2,206,825 | +0.15(+0.52%) |
Dec 09, 2016 | 28.81 | 29.12 | 28.68 | 29.05 | 3,289,389 | +0.25(+0.88%) |
Dec 08, 2016 | 28.40 | 28.91 | 28.27 | 28.80 | 3,429,989 | +0.19(+0.65%) |
Dec 07, 2016 | 28.15 | 28.62 | 28.10 | 28.61 | 3,839,432 | +0.47(+1.68%) |
Dec 06, 2016 | 28.49 | 28.50 | 28.03 | 28.14 | 3,260,585 | -0.41(-1.42%) |
Dec 05, 2016 | 28.56 | 28.93 | 28.47 | 28.54 | 4,533,884 | -0.02(-0.06%) |
Dec 02, 2016 | 28.09 | 28.67 | 28.06 | 28.56 | 4,013,572 | +0.44(+1.56%) |
Dec 01, 2016 | 28.91 | 29.02 | 28.06 | 28.12 | 5,184,533 | -0.80(-2.77%) |
Nov 30, 2016 | 29.84 | 30.06 | 28.86 | 28.92 | 6,640,460 | -1.04(-3.47%) |
Nov 29, 2016 | 29.90 | 30.06 | 29.76 | 29.96 | 2,861,722 | +0.13(+0.42%) |
Nov 28, 2016 | 30.33 | 30.35 | 29.63 | 29.84 | 3,844,185 | -0.46(-1.51%) |
Nov 25, 2016 | 29.83 | 30.38 | 29.77 | 30.29 | 2,004,679 | +0.53(+1.79%) |
Nov 23, 2016 | 29.76 | 29.76 | 29.76 | 0 | -0.53(-1.76%) | |
Nov 22, 2016 | 30.95 | 31.07 | 29.94 | 30.29 | 6,303,335 | +0.78(+2.63%) |
Nov 21, 2016 | 30.06 | 29.78 | 28.52 | 29.51 | 6,740,190 | -0.54(-1.80%) |
Nov 18, 2016 | 30.38 | 30.41 | 29.92 | 30.06 | 3,117,005 | -0.30(-1.00%) |
Nov 17, 2016 | 30.16 | 30.42 | 29.87 | 30.36 | 2,530,835 | +0.16(+0.53%) |
Nov 16, 2016 | 30.17 | 30.27 | 30.00 | 30.20 | 2,338,074 | +0.05(+0.17%) |
Nov 15, 2016 | 29.81 | 30.27 | 29.78 | 30.15 | 2,942,755 | +0.52(+1.77%) |
Nov 14, 2016 | 29.38 | 29.90 | 29.25 | 29.62 | 4,514,335 | +0.25(+0.83%) |
Nov 11, 2016 | 29.29 | 29.60 | 29.14 | 29.38 | 4,236,859 | +0.00(+0.00%) |
Nov 10, 2016 | 31.00 | 31.05 | 29.20 | 29.38 | 6,934,389 | -1.77(-5.69%) |
Nov 09, 2016 | 30.92 | 31.32 | 30.28 | 31.15 | 4,235,339 | -0.46(-1.44%) |
Nov 08, 2016 | 31.37 | 32.40 | 31.37 | 31.61 | 3,893,733 | +0.28(+0.89%) |
Nov 07, 2016 | 31.05 | 31.41 | 30.82 | 31.33 | 4,528,997 | +0.56(+1.81%) |
Nov 04, 2016 | 30.83 | 31.16 | 30.74 | 30.77 | 3,610,280 | +0.00(+0.00%) |
Nov 03, 2016 | 31.85 | 31.87 | 30.71 | 30.77 | 4,806,929 | -1.14(-3.57%) |
Nov 02, 2016 | 32.23 | 32.42 | 31.87 | 31.91 | 2,728,487 | -0.29(-0.89%) |
Nov 01, 2016 | 32.49 | 32.81 | 32.13 | 32.20 | 2,818,625 | -0.32(-0.99%) |
Oct 31, 2016 | 32.29 | 32.63 | 32.17 | 32.52 | 3,156,035 | +0.24(+0.73%) |
Oct 28, 2016 | 32.01 | 32.45 | 31.96 | 32.29 | 1,966,057 | +0.25(+0.79%) |
Oct 27, 2016 | 32.12 | 32.22 | 31.80 | 32.03 | 2,554,308 | -0.12(-0.37%) |
Oct 26, 2016 | 32.17 | 32.48 | 32.10 | 32.15 | 2,020,732 | +0.03(+0.08%) |
Oct 25, 2016 | 32.07 | 32.16 | 31.71 | 32.12 | 2,947,259 | +0.03(+0.11%) |
Oct 24, 2016 | 31.92 | 32.17 | 31.80 | 32.09 | 1,640,141 | +0.24(+0.74%) |
Oct 21, 2016 | 31.82 | 31.91 | 31.62 | 31.85 | 1,667,969 | -0.03(-0.11%) |
Oct 20, 2016 | 32.07 | 32.14 | 31.71 | 31.89 | 2,187,568 | -0.13(-0.41%) |
Oct 19, 2016 | 32.25 | 32.25 | 31.84 | 32.02 | 2,428,650 | -0.19(-0.57%) |
Oct 18, 2016 | 32.19 | 32.41 | 31.99 | 32.20 | 1,617,023 | +0.18(+0.55%) |
Oct 17, 2016 | 32.15 | 32.18 | 31.91 | 32.03 | 1,512,229 | +0.12(+0.37%) |
Oct 14, 2016 | 32.02 | 32.11 | 31.87 | 31.91 | 1,367,269 | -0.11(-0.34%) |
Oct 13, 2016 | 31.90 | 32.15 | 31.69 | 32.02 | 2,284,960 | -0.05(-0.16%) |
Oct 12, 2016 | 31.84 | 32.18 | 31.75 | 32.07 | 1,858,699 | +0.26(+0.82%) |
Oct 11, 2016 | 31.77 | 31.93 | 31.62 | 31.81 | 2,190,122 | -0.01(-0.03%) |
Oct 10, 2016 | 31.77 | 32.04 | 31.55 | 31.82 | 2,981,664 | +0.30(+0.96%) |
Oct 07, 2016 | 31.46 | 31.56 | 30.99 | 31.51 | 3,232,832 | +0.06(+0.19%) |
Oct 06, 2016 | 31.01 | 31.68 | 30.90 | 31.46 | 4,170,089 | +0.40(+1.27%) |
Oct 05, 2016 | 31.19 | 31.26 | 30.93 | 31.06 | 3,764,427 | -0.16(-0.51%) |
Oct 04, 2016 | 31.92 | 32.00 | 31.15 | 31.22 | 2,900,510 | -0.79(-2.47%) |