Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.55 | 32.55 | 32.55 | 0 | +0.02(+0.08%) | |
Dec 29, 2016 | 32.32 | 32.54 | 32.12 | 32.53 | 272,989 | +0.22(+0.69%) |
Dec 28, 2016 | 32.66 | 32.78 | 32.21 | 32.30 | 442,333 | -0.33(-1.02%) |
Dec 27, 2016 | 32.90 | 33.14 | 32.41 | 32.63 | 478,676 | -0.37(-1.13%) |
Dec 23, 2016 | 33.01 | 33.01 | 33.01 | 0 | +0.11(+0.33%) | |
Dec 22, 2016 | 32.92 | 33.07 | 32.74 | 32.90 | 219,824 | -0.03(-0.10%) |
Dec 21, 2016 | 33.01 | 33.18 | 32.85 | 32.93 | 288,810 | -0.18(-0.55%) |
Dec 20, 2016 | 33.31 | 33.36 | 32.84 | 33.12 | 360,146 | +0.07(+0.23%) |
Dec 19, 2016 | 33.16 | 33.20 | 32.75 | 33.04 | 370,484 | -0.12(-0.35%) |
Dec 16, 2016 | 33.50 | 33.56 | 33.14 | 33.16 | 1,388,721 | -0.25(-0.75%) |
Dec 15, 2016 | 33.31 | 33.55 | 33.12 | 33.41 | 409,559 | +0.19(+0.58%) |
Dec 14, 2016 | 33.46 | 33.82 | 33.16 | 33.22 | 364,466 | -0.44(-1.31%) |
Dec 13, 2016 | 33.90 | 33.97 | 33.48 | 33.66 | 284,152 | -0.03(-0.10%) |
Dec 12, 2016 | 33.68 | 33.96 | 33.51 | 33.69 | 314,748 | -0.12(-0.34%) |
Dec 09, 2016 | 33.52 | 33.84 | 33.48 | 33.80 | 338,356 | +0.42(+1.24%) |
Dec 08, 2016 | 32.68 | 33.47 | 32.60 | 33.39 | 347,648 | +0.54(+1.64%) |
Dec 07, 2016 | 32.35 | 32.91 | 32.35 | 32.85 | 349,997 | +0.37(+1.15%) |
Dec 06, 2016 | 32.14 | 32.53 | 31.88 | 32.48 | 344,187 | +0.22(+0.67%) |
Dec 05, 2016 | 32.24 | 32.48 | 31.99 | 32.26 | 642,688 | +0.24(+0.75%) |
Dec 02, 2016 | 32.30 | 32.42 | 31.94 | 32.02 | 356,146 | -0.17(-0.52%) |
Dec 01, 2016 | 32.33 | 32.53 | 32.00 | 32.18 | 444,297 | -0.18(-0.56%) |
Nov 30, 2016 | 32.48 | 32.87 | 32.31 | 32.37 | 641,923 | +0.04(+0.13%) |
Nov 29, 2016 | 32.60 | 32.81 | 32.30 | 32.33 | 419,721 | -0.18(-0.56%) |
Nov 28, 2016 | 32.61 | 32.74 | 32.38 | 32.51 | 318,986 | -0.07(-0.23%) |
Nov 25, 2016 | 32.59 | 32.74 | 32.48 | 32.58 | 124,404 | -0.03(-0.10%) |
Nov 23, 2016 | 32.62 | 32.62 | 32.62 | 0 | +0.40(+1.24%) | |
Nov 22, 2016 | 31.93 | 32.23 | 31.76 | 32.22 | 430,206 | +0.28(+0.88%) |
Nov 21, 2016 | 31.86 | 31.94 | 31.43 | 31.94 | 250,858 | +0.22(+0.71%) |
Nov 18, 2016 | 31.31 | 31.73 | 31.25 | 31.71 | 378,752 | +0.48(+1.54%) |
Nov 17, 2016 | 31.27 | 31.50 | 31.03 | 31.23 | 358,365 | -0.08(-0.27%) |
Nov 16, 2016 | 31.31 | 31.42 | 31.10 | 31.31 | 441,742 | +0.14(+0.44%) |
Nov 15, 2016 | 29.98 | 31.31 | 29.95 | 31.17 | 863,058 | +1.09(+3.63%) |
Nov 14, 2016 | 30.04 | 30.17 | 29.51 | 30.08 | 918,110 | +0.19(+0.64%) |
Nov 11, 2016 | 29.91 | 30.15 | 29.69 | 29.89 | 812,183 | +0.08(+0.28%) |
Nov 10, 2016 | 29.68 | 30.10 | 29.62 | 29.81 | 608,549 | +0.35(+1.18%) |
Nov 09, 2016 | 29.23 | 29.89 | 29.12 | 29.46 | 1,165,338 | -0.19(-0.64%) |
Nov 08, 2016 | 29.21 | 29.82 | 29.08 | 29.65 | 566,335 | +0.47(+1.62%) |
Nov 07, 2016 | 29.14 | 29.32 | 28.91 | 29.18 | 665,411 | +0.34(+1.18%) |
Nov 04, 2016 | 29.07 | 29.18 | 28.80 | 28.84 | 385,050 | -0.13(-0.46%) |
Nov 03, 2016 | 29.03 | 29.20 | 28.93 | 28.98 | 359,563 | -0.11(-0.37%) |
Nov 02, 2016 | 29.23 | 29.67 | 29.02 | 29.08 | 564,019 | -0.09(-0.31%) |
Nov 01, 2016 | 30.55 | 30.55 | 29.15 | 29.17 | 746,912 | -1.40(-4.57%) |
Oct 31, 2016 | 30.52 | 30.69 | 30.36 | 30.57 | 560,031 | -0.01(-0.03%) |
Oct 28, 2016 | 30.27 | 30.63 | 30.11 | 30.58 | 248,945 | +0.26(+0.85%) |
Oct 27, 2016 | 30.27 | 30.42 | 30.18 | 30.32 | 308,122 | +0.12(+0.38%) |
Oct 26, 2016 | 30.22 | 30.35 | 30.02 | 30.21 | 284,873 | -0.09(-0.30%) |
Oct 25, 2016 | 30.40 | 30.70 | 30.13 | 30.30 | 308,046 | -0.15(-0.49%) |
Oct 24, 2016 | 30.43 | 30.74 | 30.39 | 30.45 | 248,085 | +0.21(+0.71%) |
Oct 21, 2016 | 30.30 | 30.39 | 30.20 | 30.23 | 265,956 | -0.26(-0.84%) |
Oct 20, 2016 | 30.61 | 30.70 | 30.19 | 30.49 | 420,099 | -0.33(-1.07%) |
Oct 19, 2016 | 31.07 | 31.17 | 30.81 | 30.82 | 376,758 | -0.18(-0.59%) |
Oct 18, 2016 | 31.28 | 31.43 | 31.00 | 31.00 | 263,226 | -0.08(-0.27%) |
Oct 17, 2016 | 30.89 | 31.17 | 30.80 | 31.08 | 614,945 | +0.08(+0.27%) |
Oct 14, 2016 | 31.43 | 31.63 | 30.85 | 31.00 | 548,992 | -0.47(-1.50%) |
Oct 13, 2016 | 30.65 | 31.54 | 29.98 | 31.47 | 1,461,847 | +0.60(+1.96%) |
Oct 12, 2016 | 32.37 | 32.90 | 30.84 | 30.87 | 1,439,523 | -1.76(-5.40%) |
Oct 11, 2016 | 32.69 | 32.99 | 32.32 | 32.63 | 770,254 | -0.27(-0.83%) |
Oct 10, 2016 | 32.93 | 33.22 | 32.87 | 32.90 | 507,209 | +0.20(+0.61%) |
Oct 07, 2016 | 32.71 | 32.82 | 32.40 | 32.70 | 832,342 | +0.00(+0.00%) |
Oct 06, 2016 | 32.42 | 32.89 | 32.42 | 32.70 | 443,174 | +0.00(+0.00%) |
Oct 05, 2016 | 32.87 | 32.92 | 32.54 | 32.70 | 461,611 | -0.04(-0.13%) |
Oct 04, 2016 | 32.84 | 33.01 | 32.51 | 32.75 | 319,186 | -0.04(-0.13%) |