Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.70 | 29.70 | 29.70 | 0 | -0.14(-0.47%) | |
Dec 29, 2016 | 29.93 | 30.14 | 29.74 | 29.84 | 1,625,174 | -0.15(-0.50%) |
Dec 28, 2016 | 30.45 | 30.45 | 29.88 | 29.99 | 1,385,683 | -0.32(-1.06%) |
Dec 27, 2016 | 29.91 | 30.59 | 29.69 | 30.31 | 1,395,893 | +0.52(+1.75%) |
Dec 23, 2016 | 29.79 | 29.79 | 29.79 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 30.05 | 30.12 | 29.69 | 29.83 | 1,945,188 | -0.19(-0.63%) |
Dec 21, 2016 | 29.84 | 30.15 | 29.79 | 30.02 | 2,777,235 | +0.13(+0.43%) |
Dec 20, 2016 | 29.35 | 29.91 | 29.29 | 29.89 | 2,494,599 | +0.53(+1.81%) |
Dec 19, 2016 | 29.56 | 29.86 | 29.32 | 29.36 | 1,678,815 | -0.24(-0.81%) |
Dec 16, 2016 | 29.33 | 30.03 | 29.20 | 29.60 | 5,582,434 | +0.44(+1.51%) |
Dec 15, 2016 | 29.40 | 29.61 | 28.93 | 29.16 | 3,858,398 | +0.04(+0.14%) |
Dec 14, 2016 | 29.39 | 29.44 | 29.00 | 29.12 | 3,352,724 | -0.19(-0.65%) |
Dec 13, 2016 | 28.83 | 29.49 | 28.74 | 29.31 | 4,273,060 | +0.52(+1.81%) |
Dec 12, 2016 | 28.94 | 29.10 | 28.59 | 28.79 | 4,806,915 | -0.16(-0.55%) |
Dec 09, 2016 | 29.14 | 29.52 | 28.78 | 28.95 | 4,555,666 | -0.15(-0.52%) |
Dec 08, 2016 | 29.09 | 29.66 | 28.92 | 29.10 | 3,945,329 | +0.08(+0.28%) |
Dec 07, 2016 | 28.68 | 29.28 | 28.61 | 29.02 | 4,723,664 | +0.20(+0.69%) |
Dec 06, 2016 | 28.38 | 28.98 | 28.38 | 28.82 | 4,912,370 | +0.35(+1.23%) |
Dec 05, 2016 | 28.90 | 29.16 | 28.46 | 28.47 | 4,261,465 | -0.18(-0.63%) |
Dec 02, 2016 | 29.38 | 29.57 | 28.61 | 28.65 | 4,352,902 | -0.65(-2.22%) |
Dec 01, 2016 | 30.42 | 30.78 | 29.27 | 29.30 | 3,759,081 | -1.15(-3.78%) |
Nov 30, 2016 | 31.15 | 31.38 | 30.21 | 30.45 | 4,248,215 | -0.64(-2.06%) |
Nov 29, 2016 | 31.06 | 31.53 | 30.87 | 31.09 | 3,178,405 | -0.07(-0.22%) |
Nov 28, 2016 | 31.37 | 31.89 | 31.05 | 31.16 | 4,327,405 | -0.37(-1.17%) |
Nov 25, 2016 | 31.44 | 31.63 | 31.14 | 31.53 | 1,523,825 | +0.28(+0.90%) |
Nov 23, 2016 | 31.25 | 31.25 | 31.25 | 0 | -0.80(-2.50%) | |
Nov 22, 2016 | 32.09 | 32.44 | 31.91 | 32.05 | 2,388,215 | +0.09(+0.28%) |
Nov 21, 2016 | 31.84 | 32.61 | 31.64 | 31.96 | 3,075,347 | +0.20(+0.63%) |
Nov 18, 2016 | 31.82 | 32.35 | 31.56 | 31.76 | 2,633,822 | -0.24(-0.75%) |
Nov 17, 2016 | 30.97 | 32.31 | 30.97 | 32.00 | 3,806,106 | +0.87(+2.79%) |
Nov 16, 2016 | 30.26 | 31.35 | 30.02 | 31.13 | 2,176,681 | +0.72(+2.37%) |
Nov 15, 2016 | 30.18 | 30.45 | 29.62 | 30.41 | 4,939,377 | +0.25(+0.83%) |
Nov 14, 2016 | 30.05 | 30.35 | 29.60 | 30.16 | 5,746,467 | +0.15(+0.50%) |
Nov 11, 2016 | 30.16 | 30.40 | 29.43 | 30.01 | 3,306,007 | -0.28(-0.92%) |
Nov 10, 2016 | 32.00 | 32.24 | 28.68 | 30.29 | 9,250,795 | -1.83(-5.70%) |
Nov 09, 2016 | 29.99 | 32.83 | 29.99 | 32.12 | 3,965,666 | -0.12(-0.37%) |
Nov 08, 2016 | 31.29 | 32.36 | 30.70 | 32.24 | 2,757,522 | +0.94(+3.00%) |
Nov 07, 2016 | 31.36 | 31.98 | 31.04 | 31.30 | 2,788,237 | +0.45(+1.46%) |
Nov 04, 2016 | 28.44 | 31.57 | 27.82 | 30.85 | 3,899,408 | +0.15(+0.49%) |
Nov 03, 2016 | 31.37 | 31.77 | 30.69 | 30.70 | 2,436,130 | -0.59(-1.89%) |
Nov 02, 2016 | 31.64 | 31.75 | 31.27 | 31.29 | 2,272,124 | -0.32(-1.01%) |
Nov 01, 2016 | 31.93 | 32.11 | 31.29 | 31.61 | 3,037,058 | -0.19(-0.60%) |
Oct 31, 2016 | 31.69 | 32.12 | 31.54 | 31.80 | 1,941,978 | +0.25(+0.79%) |
Oct 28, 2016 | 31.01 | 31.85 | 31.01 | 31.55 | 2,134,685 | +0.42(+1.35%) |
Oct 27, 2016 | 31.46 | 31.46 | 30.75 | 31.13 | 1,748,751 | -0.24(-0.77%) |
Oct 26, 2016 | 31.53 | 31.53 | 31.14 | 31.37 | 1,042,570 | -0.19(-0.60%) |
Oct 25, 2016 | 31.52 | 31.99 | 31.44 | 31.56 | 1,415,649 | -0.03(-0.09%) |
Oct 24, 2016 | 31.41 | 31.65 | 31.00 | 31.59 | 1,174,375 | +0.34(+1.09%) |
Oct 21, 2016 | 30.89 | 31.36 | 30.45 | 31.25 | 1,652,128 | +0.29(+0.94%) |
Oct 20, 2016 | 30.86 | 31.10 | 30.48 | 30.96 | 1,157,545 | +0.10(+0.32%) |
Oct 19, 2016 | 30.46 | 31.05 | 30.46 | 30.86 | 1,255,534 | +0.34(+1.11%) |
Oct 18, 2016 | 31.14 | 31.14 | 30.50 | 30.52 | 2,388,347 | +0.05(+0.16%) |
Oct 17, 2016 | 30.88 | 31.11 | 30.45 | 30.47 | 1,632,574 | -0.48(-1.55%) |
Oct 14, 2016 | 31.40 | 31.68 | 30.90 | 30.95 | 1,716,081 | -0.25(-0.80%) |
Oct 13, 2016 | 31.45 | 31.63 | 30.98 | 31.20 | 2,825,293 | -0.56(-1.76%) |
Oct 12, 2016 | 31.48 | 31.81 | 31.34 | 31.76 | 3,534,725 | +0.25(+0.79%) |
Oct 11, 2016 | 31.73 | 31.73 | 31.34 | 31.51 | 6,151,468 | -0.22(-0.69%) |
Oct 10, 2016 | 31.74 | 32.02 | 31.72 | 31.73 | 1,280,718 | +0.17(+0.54%) |
Oct 07, 2016 | 32.64 | 32.75 | 31.29 | 31.56 | 3,831,313 | -0.87(-2.68%) |
Oct 06, 2016 | 32.89 | 33.07 | 32.40 | 32.43 | 2,426,797 | -0.63(-1.91%) |
Oct 05, 2016 | 32.92 | 33.23 | 32.86 | 33.06 | 2,244,538 | +0.19(+0.58%) |
Oct 04, 2016 | 33.14 | 33.50 | 32.73 | 32.87 | 3,388,689 | -0.13(-0.39%) |