Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.35 | 34.35 | 34.35 | 0 | +0.02(+0.06%) | |
Dec 29, 2016 | 34.33 | 34.36 | 34.30 | 34.33 | 602,598 | -0.01(-0.02%) |
Dec 28, 2016 | 34.33 | 34.34 | 34.30 | 34.34 | 190,798 | +0.04(+0.10%) |
Dec 27, 2016 | 34.29 | 34.33 | 34.25 | 34.30 | 225,071 | -0.00(-0.01%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 34.27 | 34.30 | 34.26 | 34.29 | 433,684 | +0.02(+0.06%) |
Dec 21, 2016 | 34.28 | 34.31 | 34.24 | 34.27 | 582,104 | +0.00(+0.01%) |
Dec 20, 2016 | 34.25 | 34.30 | 34.25 | 34.27 | 314,692 | +0.01(+0.02%) |
Dec 19, 2016 | 34.23 | 34.28 | 34.23 | 34.26 | 346,284 | +0.01(+0.04%) |
Dec 16, 2016 | 34.26 | 34.26 | 34.21 | 34.25 | 444,749 | +0.00(+0.00%) |
Dec 15, 2016 | 34.22 | 34.27 | 34.22 | 34.25 | 373,119 | +0.03(+0.08%) |
Dec 14, 2016 | 34.22 | 34.25 | 34.19 | 34.22 | 434,724 | +0.02(+0.06%) |
Dec 13, 2016 | 34.21 | 34.23 | 34.18 | 34.20 | 330,957 | +0.01(+0.02%) |
Dec 12, 2016 | 34.18 | 34.21 | 34.18 | 34.19 | 463,786 | +0.01(+0.04%) |
Dec 09, 2016 | 34.19 | 34.20 | 34.15 | 34.18 | 157,418 | +0.00(+0.00%) |
Dec 08, 2016 | 34.17 | 34.19 | 34.15 | 34.18 | 404,451 | +0.00(+0.00%) |
Dec 07, 2016 | 34.15 | 34.19 | 34.11 | 34.18 | 415,981 | +0.06(+0.19%) |
Dec 06, 2016 | 34.10 | 34.11 | 34.08 | 34.11 | 262,367 | +0.04(+0.10%) |
Dec 05, 2016 | 34.04 | 34.09 | 34.02 | 34.08 | 328,959 | +0.06(+0.19%) |
Dec 02, 2016 | 34.01 | 34.03 | 34.00 | 34.02 | 370,839 | -0.01(-0.02%) |
Dec 01, 2016 | 34.01 | 34.04 | 33.97 | 34.02 | 920,666 | +0.01(+0.04%) |
Nov 30, 2016 | 33.99 | 34.01 | 33.95 | 34.01 | 241,302 | +0.02(+0.06%) |
Nov 29, 2016 | 33.97 | 34.00 | 33.96 | 33.99 | 217,204 | -0.01(-0.04%) |
Nov 28, 2016 | 34.03 | 34.03 | 33.94 | 34.00 | 161,566 | +0.01(+0.04%) |
Nov 25, 2016 | 33.97 | 34.00 | 33.95 | 33.99 | 81,020 | +0.01(+0.03%) |
Nov 23, 2016 | 33.98 | 33.98 | 33.98 | 0 | +0.00(+0.01%) | |
Nov 22, 2016 | 33.96 | 33.99 | 33.93 | 33.97 | 360,161 | +0.03(+0.08%) |
Nov 21, 2016 | 33.90 | 33.96 | 33.88 | 33.95 | 530,472 | +0.04(+0.10%) |
Nov 18, 2016 | 33.92 | 33.95 | 33.88 | 33.91 | 333,118 | +0.06(+0.19%) |
Nov 17, 2016 | 33.92 | 33.92 | 33.85 | 33.85 | 351,533 | -0.04(-0.10%) |
Nov 16, 2016 | 33.88 | 33.90 | 33.87 | 33.88 | 186,715 | -0.01(-0.02%) |
Nov 15, 2016 | 33.83 | 33.90 | 33.76 | 33.89 | 448,967 | +0.06(+0.19%) |
Nov 14, 2016 | 33.84 | 33.88 | 33.72 | 33.83 | 417,608 | +0.01(+0.04%) |
Nov 11, 2016 | 33.78 | 33.88 | 33.78 | 33.81 | 117,985 | -0.02(-0.06%) |
Nov 10, 2016 | 33.85 | 33.88 | 33.77 | 33.83 | 220,650 | -0.05(-0.15%) |
Nov 09, 2016 | 33.85 | 33.93 | 33.85 | 33.88 | 294,803 | +0.00(+0.00%) |
Nov 08, 2016 | 33.92 | 33.95 | 33.85 | 33.88 | 51,147 | -0.03(-0.08%) |
Nov 07, 2016 | 33.92 | 33.95 | 33.88 | 33.91 | 202,394 | -0.05(-0.14%) |
Nov 04, 2016 | 33.96 | 33.98 | 33.92 | 33.96 | 125,375 | -0.02(-0.06%) |
Nov 03, 2016 | 33.99 | 34.02 | 33.95 | 33.98 | 176,981 | -0.02(-0.06%) |
Nov 02, 2016 | 34.02 | 34.03 | 33.95 | 34.00 | 242,591 | -0.02(-0.05%) |
Nov 01, 2016 | 34.04 | 34.04 | 33.99 | 34.02 | 201,321 | -0.01(-0.03%) |
Oct 31, 2016 | 34.03 | 34.06 | 33.99 | 34.03 | 117,165 | +0.01(+0.02%) |
Oct 28, 2016 | 34.04 | 34.07 | 33.99 | 34.02 | 105,977 | -0.03(-0.08%) |
Oct 27, 2016 | 34.10 | 34.12 | 34.04 | 34.05 | 150,530 | -0.05(-0.14%) |
Oct 26, 2016 | 34.07 | 34.13 | 34.07 | 34.10 | 79,768 | +0.00(+0.00%) |
Oct 25, 2016 | 34.09 | 34.13 | 34.08 | 34.10 | 111,521 | -0.03(-0.08%) |
Oct 24, 2016 | 34.09 | 34.13 | 34.08 | 34.13 | 87,210 | +0.05(+0.14%) |
Oct 21, 2016 | 34.11 | 34.11 | 34.07 | 34.08 | 116,332 | +0.02(+0.06%) |
Oct 20, 2016 | 34.04 | 34.09 | 34.04 | 34.06 | 205,402 | +0.01(+0.04%) |
Oct 19, 2016 | 34.05 | 34.07 | 34.03 | 34.04 | 328,203 | -0.04(-0.10%) |
Oct 18, 2016 | 34.04 | 34.08 | 34.00 | 34.08 | 142,965 | +0.04(+0.10%) |
Oct 17, 2016 | 34.02 | 34.04 | 34.02 | 34.04 | 64,603 | +0.02(+0.06%) |
Oct 14, 2016 | 34.02 | 34.05 | 33.99 | 34.02 | 176,549 | +0.02(+0.06%) |
Oct 13, 2016 | 34.01 | 34.01 | 33.97 | 34.00 | 190,778 | -0.04(-0.10%) |
Oct 12, 2016 | 34.02 | 34.04 | 34.00 | 34.04 | 85,038 | +0.00(+0.00%) |
Oct 11, 2016 | 34.05 | 34.05 | 34.02 | 34.04 | 165,683 | +0.00(+0.00%) |
Oct 10, 2016 | 34.04 | 34.06 | 33.99 | 34.04 | 54,803 | +0.03(+0.10%) |
Oct 07, 2016 | 34.02 | 34.03 | 33.99 | 34.00 | 106,676 | -0.01(-0.04%) |
Oct 06, 2016 | 33.97 | 34.03 | 33.97 | 34.02 | 145,648 | +0.01(+0.04%) |
Oct 05, 2016 | 33.99 | 34.02 | 33.97 | 34.00 | 223,952 | +0.01(+0.02%) |
Oct 04, 2016 | 33.98 | 34.01 | 33.96 | 33.99 | 62,408 | +0.03(+0.08%) |