Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.60 | 31.60 | 31.60 | 0 | -0.19(-0.58%) | |
Dec 29, 2016 | 31.77 | 31.81 | 31.69 | 31.79 | 9,573 | +0.15(+0.47%) |
Dec 28, 2016 | 32.07 | 32.07 | 31.64 | 31.64 | 28,786 | -0.29(-0.92%) |
Dec 27, 2016 | 32.03 | 32.03 | 31.92 | 31.93 | 34,338 | +0.04(+0.14%) |
Dec 23, 2016 | 31.89 | 31.89 | 31.89 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 31.99 | 31.99 | 31.81 | 31.87 | 144,369 | -0.12(-0.38%) |
Dec 21, 2016 | 32.10 | 32.10 | 31.99 | 31.99 | 162,295 | -0.04(-0.14%) |
Dec 20, 2016 | 32.02 | 32.11 | 31.96 | 32.03 | 36,488 | +0.12(+0.37%) |
Dec 19, 2016 | 31.88 | 31.94 | 31.82 | 31.92 | 25,390 | +0.15(+0.46%) |
Dec 16, 2016 | 31.98 | 31.98 | 31.77 | 31.77 | 16,624 | -0.10(-0.31%) |
Dec 15, 2016 | 31.81 | 31.92 | 31.63 | 31.87 | 7,440 | +0.10(+0.32%) |
Dec 14, 2016 | 32.01 | 32.06 | 31.68 | 31.77 | 10,032 | -0.34(-1.05%) |
Dec 13, 2016 | 32.02 | 32.10 | 31.95 | 32.10 | 17,878 | +0.12(+0.39%) |
Dec 12, 2016 | 32.28 | 32.28 | 31.87 | 31.98 | 28,155 | -0.05(-0.17%) |
Dec 09, 2016 | 31.96 | 32.03 | 31.84 | 32.03 | 15,127 | +0.15(+0.47%) |
Dec 08, 2016 | 31.83 | 31.96 | 31.72 | 31.89 | 21,153 | +0.10(+0.32%) |
Dec 07, 2016 | 31.35 | 31.80 | 31.35 | 31.78 | 25,710 | +0.47(+1.50%) |
Dec 06, 2016 | 31.22 | 31.31 | 31.17 | 31.31 | 21,530 | +0.16(+0.51%) |
Dec 05, 2016 | 31.20 | 31.20 | 31.07 | 31.15 | 11,374 | +0.15(+0.47%) |
Dec 02, 2016 | 31.01 | 31.09 | 30.91 | 31.01 | 17,720 | +0.09(+0.28%) |
Dec 01, 2016 | 31.18 | 31.18 | 30.92 | 30.92 | 16,183 | -0.12(-0.38%) |
Nov 30, 2016 | 31.43 | 31.43 | 31.03 | 31.04 | 14,117 | -0.21(-0.69%) |
Nov 29, 2016 | 31.21 | 31.31 | 31.20 | 31.25 | 20,932 | +0.06(+0.18%) |
Nov 28, 2016 | 31.24 | 31.29 | 31.20 | 31.20 | 18,126 | +0.02(+0.06%) |
Nov 25, 2016 | 31.16 | 31.20 | 31.14 | 31.18 | 106,801 | +0.17(+0.54%) |
Nov 23, 2016 | 31.01 | 31.01 | 31.01 | 0 | +0.00(+0.01%) | |
Nov 22, 2016 | 30.95 | 31.02 | 30.90 | 31.01 | 18,639 | +0.15(+0.50%) |
Nov 21, 2016 | 30.75 | 30.85 | 30.70 | 30.85 | 22,006 | +0.24(+0.77%) |
Nov 18, 2016 | 30.71 | 30.71 | 30.58 | 30.62 | 15,567 | -0.05(-0.15%) |
Nov 17, 2016 | 30.71 | 30.71 | 30.55 | 30.66 | 35,084 | +0.13(+0.41%) |
Nov 16, 2016 | 30.74 | 30.74 | 30.46 | 30.54 | 66,578 | -0.13(-0.41%) |
Nov 15, 2016 | 30.73 | 30.73 | 30.47 | 30.66 | 13,121 | +0.20(+0.66%) |
Nov 14, 2016 | 30.32 | 30.50 | 30.32 | 30.46 | 18,509 | +0.16(+0.52%) |
Nov 11, 2016 | 30.21 | 30.33 | 30.20 | 30.30 | 14,588 | +0.04(+0.13%) |
Nov 10, 2016 | 30.30 | 30.40 | 30.06 | 30.26 | 9,384 | +0.11(+0.35%) |
Nov 09, 2016 | 29.85 | 30.17 | 29.77 | 30.16 | 6,538 | +0.25(+0.82%) |
Nov 08, 2016 | 29.82 | 30.01 | 29.78 | 29.91 | 31,166 | +0.26(+0.87%) |
Nov 07, 2016 | 29.58 | 29.69 | 29.51 | 29.65 | 6,719 | +0.24(+0.82%) |
Nov 04, 2016 | 29.40 | 29.46 | 29.36 | 29.41 | 10,206 | +0.09(+0.32%) |
Nov 03, 2016 | 29.48 | 29.49 | 29.30 | 29.32 | 73,290 | -0.11(-0.38%) |
Nov 02, 2016 | 29.52 | 29.52 | 29.36 | 29.43 | 5,903 | -0.11(-0.36%) |
Nov 01, 2016 | 29.78 | 29.81 | 29.52 | 29.54 | 6,215 | -0.33(-1.10%) |
Oct 31, 2016 | 29.82 | 29.91 | 29.81 | 29.87 | 5,503 | +0.23(+0.77%) |
Oct 28, 2016 | 29.75 | 29.84 | 29.62 | 29.64 | 33,137 | -0.02(-0.05%) |
Oct 27, 2016 | 29.65 | 29.72 | 29.64 | 29.65 | 27,080 | -0.17(-0.57%) |
Oct 26, 2016 | 29.76 | 29.86 | 29.76 | 29.82 | 37,857 | +0.04(+0.12%) |
Oct 25, 2016 | 29.77 | 29.81 | 29.76 | 29.79 | 11,968 | +0.02(+0.05%) |
Oct 24, 2016 | 29.86 | 29.86 | 29.75 | 29.77 | 9,897 | +0.10(+0.35%) |
Oct 21, 2016 | 29.62 | 29.67 | 29.59 | 29.67 | 13,848 | -0.04(-0.14%) |
Oct 20, 2016 | 29.60 | 29.71 | 29.60 | 29.71 | 34,434 | -0.04(-0.14%) |
Oct 19, 2016 | 29.67 | 29.77 | 29.64 | 29.75 | 19,417 | +0.03(+0.11%) |
Oct 18, 2016 | 29.71 | 29.75 | 29.61 | 29.72 | 7,516 | +0.12(+0.39%) |
Oct 17, 2016 | 29.69 | 29.69 | 29.57 | 29.60 | 2,905 | -0.08(-0.26%) |
Oct 14, 2016 | 29.70 | 29.83 | 29.65 | 29.68 | 3,404 | -0.00(-0.01%) |
Oct 13, 2016 | 29.63 | 29.68 | 29.47 | 29.68 | 6,167 | -0.04(-0.12%) |
Oct 12, 2016 | 29.64 | 29.74 | 29.57 | 29.72 | 23,404 | +0.15(+0.49%) |
Oct 11, 2016 | 29.85 | 29.85 | 29.49 | 29.57 | 13,137 | -0.29(-0.98%) |
Oct 10, 2016 | 29.92 | 29.92 | 29.85 | 29.87 | 1,577 | +0.09(+0.30%) |
Oct 07, 2016 | 29.93 | 29.93 | 29.67 | 29.78 | 11,895 | -0.04(-0.13%) |
Oct 06, 2016 | 29.69 | 29.85 | 29.69 | 29.82 | 19,497 | +0.05(+0.18%) |
Oct 05, 2016 | 29.80 | 29.85 | 29.72 | 29.76 | 4,303 | +0.09(+0.29%) |
Oct 04, 2016 | 29.85 | 29.85 | 29.67 | 29.67 | 10,981 | -0.25(-0.85%) |