Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.85 | 31.85 | 31.85 | 0 | -0.08(-0.26%) | |
Dec 29, 2016 | 31.84 | 31.97 | 31.75 | 31.93 | 417,531 | +0.29(+0.90%) |
Dec 28, 2016 | 31.94 | 31.94 | 31.65 | 31.65 | 514,109 | -0.32(-1.00%) |
Dec 27, 2016 | 31.98 | 32.01 | 31.82 | 31.96 | 425,945 | +0.05(+0.15%) |
Dec 23, 2016 | 31.92 | 31.92 | 31.92 | 0 | +0.15(+0.46%) | |
Dec 22, 2016 | 31.71 | 31.92 | 31.66 | 31.77 | 248,396 | +0.38(+1.22%) |
Dec 21, 2016 | 31.41 | 31.48 | 31.34 | 31.39 | 308,282 | +0.05(+0.15%) |
Dec 20, 2016 | 31.35 | 31.47 | 31.31 | 31.34 | 1,319,832 | -0.16(-0.50%) |
Dec 19, 2016 | 31.59 | 31.59 | 31.44 | 31.50 | 446,887 | +0.08(+0.25%) |
Dec 16, 2016 | 31.24 | 31.48 | 31.13 | 31.42 | 382,143 | +0.21(+0.66%) |
Dec 15, 2016 | 31.13 | 31.21 | 30.91 | 31.21 | 5,699,970 | +0.10(+0.31%) |
Dec 14, 2016 | 31.69 | 31.73 | 31.05 | 31.12 | 825,037 | -0.55(-1.73%) |
Dec 13, 2016 | 31.49 | 31.69 | 31.47 | 31.67 | 242,319 | +0.40(+1.27%) |
Dec 12, 2016 | 31.17 | 31.28 | 31.14 | 31.27 | 286,452 | +0.16(+0.51%) |
Dec 09, 2016 | 31.08 | 31.11 | 30.97 | 31.11 | 228,279 | +0.16(+0.51%) |
Dec 08, 2016 | 31.01 | 31.01 | 30.81 | 30.95 | 244,430 | -0.14(-0.46%) |
Dec 07, 2016 | 30.86 | 31.14 | 30.78 | 31.09 | 1,147,159 | +0.31(+1.01%) |
Dec 06, 2016 | 30.74 | 30.82 | 30.58 | 30.78 | 242,641 | +0.17(+0.54%) |
Dec 05, 2016 | 30.63 | 30.65 | 30.40 | 30.62 | 512,372 | +0.15(+0.49%) |
Dec 02, 2016 | 30.46 | 30.57 | 30.37 | 30.47 | 1,195,699 | +0.18(+0.60%) |
Dec 01, 2016 | 30.64 | 30.65 | 30.26 | 30.28 | 510,536 | -0.34(-1.11%) |
Nov 30, 2016 | 30.97 | 30.97 | 30.59 | 30.63 | 3,498,999 | -0.23(-0.75%) |
Nov 29, 2016 | 30.67 | 30.89 | 30.67 | 30.86 | 557,906 | +0.08(+0.26%) |
Nov 28, 2016 | 30.74 | 30.85 | 30.71 | 30.78 | 287,997 | +0.12(+0.39%) |
Nov 25, 2016 | 30.56 | 30.67 | 30.55 | 30.66 | 140,186 | +0.21(+0.70%) |
Nov 23, 2016 | 30.44 | 30.44 | 30.44 | 0 | -0.13(-0.42%) | |
Nov 22, 2016 | 30.69 | 30.69 | 30.42 | 30.57 | 796,098 | +0.11(+0.37%) |
Nov 21, 2016 | 30.19 | 30.46 | 30.19 | 30.46 | 493,014 | +0.33(+1.08%) |
Nov 18, 2016 | 30.20 | 30.26 | 30.06 | 30.13 | 556,830 | -0.17(-0.55%) |
Nov 17, 2016 | 30.31 | 30.39 | 30.21 | 30.30 | 402,560 | +0.20(+0.66%) |
Nov 16, 2016 | 30.24 | 30.24 | 29.97 | 30.10 | 363,461 | -0.21(-0.68%) |
Nov 15, 2016 | 29.94 | 30.31 | 29.93 | 30.31 | 454,542 | +0.51(+1.70%) |
Nov 14, 2016 | 29.99 | 29.99 | 29.63 | 29.80 | 625,062 | -0.29(-0.95%) |
Nov 11, 2016 | 30.45 | 30.45 | 29.95 | 30.09 | 1,269,119 | -0.41(-1.35%) |
Nov 10, 2016 | 31.04 | 31.04 | 30.35 | 30.50 | 782,261 | -0.87(-2.76%) |
Nov 09, 2016 | 31.44 | 31.72 | 31.18 | 31.36 | 2,395,819 | -0.50(-1.57%) |
Nov 08, 2016 | 31.80 | 31.93 | 31.62 | 31.86 | 219,176 | +0.16(+0.50%) |
Nov 07, 2016 | 31.47 | 31.70 | 31.36 | 31.70 | 469,166 | +0.57(+1.84%) |
Nov 04, 2016 | 31.29 | 31.35 | 31.13 | 31.13 | 718,526 | -0.15(-0.48%) |
Nov 03, 2016 | 31.42 | 31.42 | 31.24 | 31.28 | 170,257 | -0.12(-0.38%) |
Nov 02, 2016 | 31.68 | 31.68 | 31.23 | 31.40 | 577,187 | -0.34(-1.08%) |
Nov 01, 2016 | 32.05 | 32.09 | 31.67 | 31.74 | 485,813 | -0.18(-0.57%) |
Oct 31, 2016 | 31.82 | 32.03 | 31.82 | 31.93 | 154,591 | +0.16(+0.50%) |
Oct 28, 2016 | 31.84 | 31.90 | 31.68 | 31.77 | 116,513 | -0.11(-0.35%) |
Oct 27, 2016 | 32.11 | 32.11 | 31.85 | 31.88 | 300,323 | -0.13(-0.42%) |
Oct 26, 2016 | 32.01 | 32.09 | 31.91 | 32.01 | 204,986 | -0.10(-0.30%) |
Oct 25, 2016 | 32.14 | 32.21 | 32.07 | 32.11 | 130,009 | +0.00(+0.00%) |
Oct 24, 2016 | 32.21 | 32.28 | 32.00 | 32.11 | 92,957 | +0.02(+0.05%) |
Oct 21, 2016 | 32.20 | 32.20 | 31.91 | 32.09 | 359,288 | -0.10(-0.30%) |
Oct 20, 2016 | 32.16 | 32.28 | 32.11 | 32.19 | 925,406 | +0.01(+0.02%) |
Oct 19, 2016 | 32.16 | 32.28 | 32.05 | 32.18 | 115,665 | +0.17(+0.52%) |
Oct 18, 2016 | 31.92 | 32.07 | 31.82 | 32.01 | 127,141 | +0.31(+0.98%) |
Oct 17, 2016 | 31.66 | 31.74 | 31.66 | 31.70 | 114,949 | +0.01(+0.02%) |
Oct 14, 2016 | 31.90 | 31.97 | 31.70 | 31.70 | 169,255 | -0.06(-0.20%) |
Oct 13, 2016 | 31.45 | 31.86 | 31.42 | 31.76 | 364,911 | +0.17(+0.53%) |
Oct 12, 2016 | 31.50 | 31.65 | 31.40 | 31.59 | 127,699 | +0.10(+0.33%) |
Oct 11, 2016 | 31.83 | 31.83 | 31.41 | 31.49 | 202,042 | -0.44(-1.37%) |
Oct 10, 2016 | 31.87 | 31.94 | 31.77 | 31.93 | 130,680 | +0.21(+0.68%) |
Oct 07, 2016 | 31.85 | 31.92 | 31.59 | 31.71 | 127,060 | -0.24(-0.75%) |
Oct 06, 2016 | 31.98 | 32.02 | 31.85 | 31.95 | 96,421 | -0.20(-0.62%) |
Oct 05, 2016 | 32.21 | 32.24 | 32.05 | 32.15 | 2,125,854 | -0.06(-0.20%) |
Oct 04, 2016 | 32.66 | 32.66 | 32.12 | 32.21 | 275,367 | -0.49(-1.50%) |