Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.82 | 33.82 | 33.82 | 0 | +0.04(+0.12%) | |
Dec 29, 2016 | 33.71 | 33.88 | 33.67 | 33.78 | 28,337 | +0.06(+0.18%) |
Dec 28, 2016 | 33.49 | 33.78 | 33.38 | 33.72 | 25,787 | +0.12(+0.36%) |
Dec 27, 2016 | 33.72 | 33.72 | 33.02 | 33.60 | 20,014 | +0.12(+0.34%) |
Dec 23, 2016 | 33.48 | 33.48 | 33.48 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 33.58 | 33.81 | 33.43 | 33.43 | 29,459 | -0.13(-0.39%) |
Dec 21, 2016 | 33.69 | 33.76 | 33.42 | 33.56 | 17,211 | +0.09(+0.27%) |
Dec 20, 2016 | 33.45 | 33.65 | 33.40 | 33.47 | 28,495 | -0.41(-1.21%) |
Dec 19, 2016 | 33.67 | 33.95 | 33.50 | 33.88 | 29,171 | +0.18(+0.53%) |
Dec 16, 2016 | 33.80 | 33.86 | 33.54 | 33.70 | 22,490 | +0.20(+0.60%) |
Dec 15, 2016 | 33.90 | 33.96 | 33.37 | 33.50 | 38,991 | -0.62(-1.83%) |
Dec 14, 2016 | 35.00 | 35.00 | 34.00 | 34.12 | 31,969 | -0.74(-2.14%) |
Dec 13, 2016 | 34.40 | 35.03 | 34.40 | 34.87 | 27,779 | +0.89(+2.62%) |
Dec 12, 2016 | 34.15 | 34.15 | 33.88 | 33.98 | 22,726 | -0.25(-0.72%) |
Dec 09, 2016 | 34.44 | 34.44 | 34.09 | 34.23 | 23,593 | +0.34(+0.99%) |
Dec 08, 2016 | 33.96 | 34.01 | 33.73 | 33.89 | 42,225 | +0.24(+0.72%) |
Dec 07, 2016 | 33.41 | 33.86 | 33.11 | 33.65 | 28,326 | +0.62(+1.87%) |
Dec 06, 2016 | 33.01 | 33.24 | 32.94 | 33.03 | 33,164 | -0.23(-0.68%) |
Dec 05, 2016 | 33.06 | 33.35 | 33.06 | 33.26 | 15,072 | +0.10(+0.29%) |
Dec 02, 2016 | 32.91 | 33.16 | 32.73 | 33.16 | 11,744 | +0.85(+2.65%) |
Dec 01, 2016 | 32.29 | 32.43 | 32.13 | 32.30 | 29,969 | +0.01(+0.03%) |
Nov 30, 2016 | 32.28 | 32.48 | 32.10 | 32.30 | 27,070 | -0.05(-0.15%) |
Nov 29, 2016 | 32.53 | 32.63 | 32.22 | 32.34 | 27,968 | -0.12(-0.38%) |
Nov 28, 2016 | 32.68 | 32.70 | 32.16 | 32.47 | 35,779 | -0.56(-1.70%) |
Nov 25, 2016 | 32.81 | 33.08 | 32.81 | 33.03 | 7,031 | +0.09(+0.29%) |
Nov 23, 2016 | 32.94 | 32.94 | 32.94 | 0 | -0.30(-0.92%) | |
Nov 22, 2016 | 33.11 | 33.34 | 32.99 | 33.24 | 68,286 | +0.53(+1.62%) |
Nov 21, 2016 | 32.39 | 32.75 | 32.39 | 32.71 | 20,008 | +0.74(+2.31%) |
Nov 18, 2016 | 31.66 | 32.04 | 31.66 | 31.97 | 40,070 | -0.29(-0.89%) |
Nov 17, 2016 | 32.04 | 32.29 | 32.02 | 32.26 | 31,416 | +0.39(+1.21%) |
Nov 16, 2016 | 31.47 | 31.96 | 31.47 | 31.87 | 26,562 | -0.46(-1.44%) |
Nov 15, 2016 | 31.98 | 32.39 | 31.98 | 32.34 | 30,008 | +0.39(+1.24%) |
Nov 14, 2016 | 32.45 | 32.45 | 31.85 | 31.94 | 17,864 | -1.32(-3.97%) |
Nov 11, 2016 | 33.15 | 33.26 | 32.92 | 33.26 | 73,558 | +0.82(+2.54%) |
Nov 10, 2016 | 31.87 | 32.64 | 31.75 | 32.44 | 29,660 | -0.16(-0.49%) |
Nov 09, 2016 | 32.03 | 32.74 | 32.03 | 32.59 | 23,809 | -0.54(-1.63%) |
Nov 08, 2016 | 32.95 | 33.29 | 32.95 | 33.13 | 38,798 | +1.81(+5.78%) |
Nov 07, 2016 | 31.03 | 31.39 | 31.02 | 31.32 | 16,615 | +0.12(+0.40%) |
Nov 04, 2016 | 31.42 | 31.45 | 31.20 | 31.20 | 49,154 | -0.70(-2.18%) |
Nov 03, 2016 | 31.85 | 32.08 | 31.69 | 31.89 | 96,891 | +0.29(+0.93%) |
Nov 02, 2016 | 31.62 | 31.62 | 31.32 | 31.60 | 9,935 | +1.01(+3.28%) |
Nov 01, 2016 | 30.56 | 30.88 | 30.28 | 30.59 | 28,346 | +0.00(+0.02%) |
Oct 31, 2016 | 30.36 | 30.60 | 30.23 | 30.59 | 36,585 | -0.29(-0.94%) |
Oct 28, 2016 | 30.62 | 30.96 | 30.61 | 30.88 | 11,721 | +0.41(+1.35%) |
Oct 27, 2016 | 30.36 | 30.61 | 30.23 | 30.47 | 13,083 | +0.09(+0.31%) |
Oct 26, 2016 | 30.57 | 30.57 | 30.24 | 30.38 | 13,784 | +0.32(+1.05%) |
Oct 25, 2016 | 30.25 | 30.33 | 29.84 | 30.06 | 28,678 | -0.50(-1.62%) |
Oct 24, 2016 | 30.75 | 30.78 | 30.46 | 30.55 | 23,767 | -0.68(-2.19%) |
Oct 21, 2016 | 30.93 | 31.28 | 30.93 | 31.24 | 6,834 | -0.05(-0.16%) |
Oct 20, 2016 | 31.07 | 31.54 | 31.06 | 31.29 | 18,808 | +0.57(+1.86%) |
Oct 19, 2016 | 30.77 | 31.09 | 30.69 | 30.72 | 9,468 | +0.04(+0.13%) |
Oct 18, 2016 | 30.92 | 31.10 | 30.68 | 30.68 | 24,022 | +0.50(+1.66%) |
Oct 17, 2016 | 30.14 | 30.31 | 30.09 | 30.18 | 32,658 | -0.21(-0.69%) |
Oct 14, 2016 | 30.65 | 30.68 | 30.14 | 30.39 | 6,696 | +0.21(+0.70%) |
Oct 13, 2016 | 30.10 | 30.23 | 29.93 | 30.18 | 27,598 | -0.27(-0.87%) |
Oct 12, 2016 | 30.97 | 30.97 | 30.33 | 30.45 | 13,344 | -0.20(-0.67%) |
Oct 11, 2016 | 31.04 | 31.09 | 30.56 | 30.65 | 13,849 | -0.43(-1.38%) |
Oct 10, 2016 | 31.43 | 31.45 | 31.02 | 31.08 | 19,747 | -0.49(-1.55%) |
Oct 07, 2016 | 31.62 | 31.68 | 31.27 | 31.57 | 16,438 | -1.10(-3.37%) |
Oct 06, 2016 | 32.89 | 33.00 | 32.67 | 32.67 | 3,165 | -0.77(-2.29%) |
Oct 05, 2016 | 33.53 | 33.58 | 33.40 | 33.44 | 5,406 | -0.23(-0.70%) |
Oct 04, 2016 | 34.33 | 34.35 | 33.61 | 33.67 | 11,428 | -0.15(-0.44%) |