Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.58 | 31.58 | 31.58 | 0 | -0.28(-0.88%) | |
Dec 29, 2016 | 31.87 | 32.54 | 31.69 | 31.86 | 230,237 | -0.10(-0.31%) |
Dec 28, 2016 | 32.69 | 32.69 | 31.93 | 31.96 | 286,321 | -0.58(-1.78%) |
Dec 27, 2016 | 32.59 | 33.00 | 32.46 | 32.54 | 276,793 | -0.13(-0.40%) |
Dec 23, 2016 | 32.67 | 32.67 | 32.67 | 0 | +0.15(+0.46%) | |
Dec 22, 2016 | 33.49 | 33.49 | 32.26 | 32.52 | 329,802 | -0.86(-2.58%) |
Dec 21, 2016 | 34.35 | 34.44 | 33.26 | 33.38 | 617,058 | -1.12(-3.25%) |
Dec 20, 2016 | 34.25 | 34.85 | 33.77 | 34.50 | 702,114 | +0.52(+1.53%) |
Dec 19, 2016 | 32.60 | 34.00 | 32.50 | 33.98 | 461,730 | +1.12(+3.41%) |
Dec 16, 2016 | 33.00 | 33.20 | 32.07 | 32.86 | 931,021 | -0.01(-0.03%) |
Dec 15, 2016 | 32.53 | 33.01 | 32.38 | 32.87 | 354,075 | +0.43(+1.33%) |
Dec 14, 2016 | 32.15 | 32.68 | 31.71 | 32.44 | 390,813 | +0.27(+0.84%) |
Dec 13, 2016 | 32.05 | 32.61 | 31.99 | 32.17 | 492,557 | +0.18(+0.56%) |
Dec 12, 2016 | 32.50 | 32.50 | 31.84 | 31.99 | 337,626 | -0.75(-2.29%) |
Dec 09, 2016 | 32.08 | 33.22 | 31.89 | 32.74 | 736,614 | +0.89(+2.79%) |
Dec 08, 2016 | 30.09 | 31.88 | 30.07 | 31.85 | 668,107 | +1.68(+5.57%) |
Dec 07, 2016 | 30.14 | 30.30 | 29.48 | 30.17 | 442,536 | +0.10(+0.33%) |
Dec 06, 2016 | 29.22 | 30.08 | 28.83 | 30.07 | 412,281 | +0.91(+3.12%) |
Dec 05, 2016 | 29.20 | 29.52 | 28.93 | 29.16 | 427,478 | +0.21(+0.73%) |
Dec 02, 2016 | 28.55 | 29.05 | 28.55 | 28.95 | 390,846 | +0.25(+0.87%) |
Dec 01, 2016 | 29.00 | 29.54 | 28.06 | 28.70 | 456,103 | -0.34(-1.17%) |
Nov 30, 2016 | 29.23 | 29.49 | 28.78 | 29.04 | 1,097,485 | -0.11(-0.38%) |
Nov 29, 2016 | 28.47 | 29.26 | 28.44 | 29.15 | 331,302 | +0.39(+1.36%) |
Nov 28, 2016 | 28.97 | 29.00 | 28.45 | 28.76 | 236,425 | -0.18(-0.62%) |
Nov 25, 2016 | 30.18 | 30.55 | 28.46 | 28.94 | 389,159 | -1.56(-5.11%) |
Nov 23, 2016 | 30.50 | 30.50 | 30.50 | 0 | +0.50(+1.67%) | |
Nov 22, 2016 | 29.81 | 30.01 | 29.42 | 30.00 | 190,081 | +0.40(+1.35%) |
Nov 21, 2016 | 30.03 | 30.03 | 29.40 | 29.60 | 209,730 | -0.22(-0.74%) |
Nov 18, 2016 | 29.66 | 30.13 | 29.28 | 29.82 | 287,669 | +0.30(+1.02%) |
Nov 17, 2016 | 29.79 | 29.95 | 29.39 | 29.52 | 255,940 | -0.23(-0.77%) |
Nov 16, 2016 | 29.21 | 29.88 | 29.21 | 29.75 | 205,308 | +0.51(+1.74%) |
Nov 15, 2016 | 29.11 | 29.79 | 28.98 | 29.24 | 270,089 | +0.20(+0.69%) |
Nov 14, 2016 | 28.91 | 29.44 | 28.76 | 29.04 | 261,182 | +0.32(+1.11%) |
Nov 11, 2016 | 27.76 | 28.79 | 27.58 | 28.72 | 429,770 | +0.97(+3.50%) |
Nov 10, 2016 | 28.31 | 28.79 | 27.69 | 27.75 | 769,638 | -0.39(-1.39%) |
Nov 09, 2016 | 27.36 | 28.34 | 27.14 | 28.14 | 521,298 | +0.52(+1.88%) |
Nov 08, 2016 | 27.52 | 27.76 | 27.36 | 27.62 | 340,612 | +0.12(+0.44%) |
Nov 07, 2016 | 27.57 | 27.81 | 27.28 | 27.50 | 444,959 | +0.39(+1.44%) |
Nov 04, 2016 | 27.78 | 27.81 | 26.99 | 27.11 | 432,487 | -0.60(-2.17%) |
Nov 03, 2016 | 28.21 | 29.35 | 27.68 | 27.71 | 475,037 | -0.55(-1.95%) |
Nov 02, 2016 | 28.53 | 28.73 | 28.22 | 28.26 | 606,736 | -0.34(-1.19%) |
Nov 01, 2016 | 28.76 | 28.90 | 28.45 | 28.60 | 581,202 | -0.19(-0.66%) |
Oct 31, 2016 | 28.72 | 29.28 | 28.43 | 28.79 | 1,032,259 | +0.27(+0.95%) |
Oct 28, 2016 | 28.98 | 29.36 | 28.44 | 28.52 | 814,057 | -0.48(-1.66%) |
Oct 27, 2016 | 29.81 | 29.81 | 28.98 | 29.00 | 1,025,206 | -0.65(-2.19%) |
Oct 26, 2016 | 29.50 | 29.68 | 29.32 | 29.65 | 345,986 | -0.07(-0.24%) |
Oct 25, 2016 | 29.55 | 29.97 | 29.46 | 29.72 | 337,904 | -0.20(-0.67%) |
Oct 24, 2016 | 30.43 | 30.43 | 29.81 | 29.92 | 290,400 | -0.26(-0.86%) |
Oct 21, 2016 | 29.45 | 30.65 | 29.45 | 30.18 | 250,806 | +0.45(+1.51%) |
Oct 20, 2016 | 29.47 | 29.88 | 29.29 | 29.73 | 272,532 | +0.09(+0.30%) |
Oct 19, 2016 | 29.89 | 29.99 | 29.64 | 29.64 | 426,025 | -0.32(-1.07%) |
Oct 18, 2016 | 29.84 | 30.07 | 29.66 | 29.96 | 321,624 | +0.33(+1.11%) |
Oct 17, 2016 | 29.43 | 29.74 | 29.43 | 29.63 | 284,511 | +0.11(+0.37%) |
Oct 14, 2016 | 29.72 | 29.80 | 29.45 | 29.52 | 204,230 | -0.13(-0.44%) |
Oct 13, 2016 | 29.47 | 29.75 | 29.25 | 29.65 | 307,631 | +0.01(+0.03%) |
Oct 12, 2016 | 29.62 | 29.90 | 29.40 | 29.64 | 309,862 | +0.08(+0.27%) |
Oct 11, 2016 | 29.91 | 29.91 | 29.51 | 29.56 | 454,421 | -0.35(-1.17%) |
Oct 10, 2016 | 30.00 | 30.33 | 29.82 | 29.91 | 500,732 | +0.03(+0.10%) |
Oct 07, 2016 | 30.02 | 30.31 | 29.46 | 29.88 | 442,202 | -0.16(-0.53%) |
Oct 06, 2016 | 30.28 | 30.28 | 29.73 | 30.04 | 954,727 | -0.21(-0.69%) |
Oct 05, 2016 | 30.37 | 30.56 | 30.11 | 30.25 | 319,340 | +0.09(+0.30%) |
Oct 04, 2016 | 30.38 | 30.73 | 30.06 | 30.16 | 330,099 | -0.20(-0.66%) |