Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.77 | 29.77 | 29.77 | 0 | -0.11(-0.37%) | |
Dec 29, 2016 | 30.01 | 30.32 | 29.65 | 29.88 | 177,969 | -0.10(-0.34%) |
Dec 28, 2016 | 30.21 | 30.24 | 29.91 | 29.98 | 241,850 | -0.20(-0.67%) |
Dec 27, 2016 | 30.14 | 30.25 | 29.87 | 30.19 | 213,808 | +0.19(+0.63%) |
Dec 23, 2016 | 30.00 | 30.00 | 30.00 | 0 | -0.06(-0.21%) | |
Dec 22, 2016 | 30.10 | 30.18 | 29.76 | 30.06 | 388,691 | -0.03(-0.10%) |
Dec 21, 2016 | 29.94 | 30.23 | 29.77 | 30.09 | 362,358 | +0.05(+0.18%) |
Dec 20, 2016 | 29.76 | 30.09 | 29.42 | 30.04 | 363,992 | +0.59(+1.99%) |
Dec 19, 2016 | 29.18 | 29.46 | 28.94 | 29.45 | 407,323 | +0.23(+0.80%) |
Dec 16, 2016 | 29.44 | 29.78 | 29.15 | 29.22 | 1,803,589 | -0.22(-0.74%) |
Dec 15, 2016 | 29.16 | 29.64 | 29.00 | 29.44 | 476,064 | +0.50(+1.73%) |
Dec 14, 2016 | 28.95 | 29.44 | 28.75 | 28.93 | 331,784 | -0.25(-0.86%) |
Dec 13, 2016 | 29.23 | 29.60 | 28.78 | 29.18 | 437,386 | -0.01(-0.03%) |
Dec 12, 2016 | 29.74 | 29.94 | 29.03 | 29.19 | 469,671 | -0.62(-2.07%) |
Dec 09, 2016 | 29.86 | 29.98 | 29.39 | 29.81 | 544,520 | -0.01(-0.03%) |
Dec 08, 2016 | 29.63 | 30.08 | 29.59 | 29.82 | 731,318 | +0.28(+0.95%) |
Dec 07, 2016 | 28.86 | 29.55 | 28.73 | 29.54 | 508,367 | +0.62(+2.14%) |
Dec 06, 2016 | 28.46 | 28.97 | 28.27 | 28.92 | 409,179 | +0.58(+2.04%) |
Dec 05, 2016 | 28.09 | 28.40 | 28.01 | 28.34 | 540,054 | +0.58(+2.09%) |
Dec 02, 2016 | 27.78 | 27.90 | 27.60 | 27.76 | 274,959 | -0.17(-0.62%) |
Dec 01, 2016 | 27.73 | 27.95 | 27.53 | 27.93 | 560,230 | +0.45(+1.65%) |
Nov 30, 2016 | 27.88 | 27.95 | 27.43 | 27.48 | 604,252 | -0.10(-0.37%) |
Nov 29, 2016 | 27.82 | 27.99 | 27.41 | 27.58 | 590,620 | -0.10(-0.37%) |
Nov 28, 2016 | 28.06 | 28.19 | 27.55 | 27.68 | 678,749 | -0.60(-2.12%) |
Nov 25, 2016 | 28.02 | 28.29 | 27.95 | 28.28 | 293,504 | +0.24(+0.86%) |
Nov 23, 2016 | 28.04 | 28.04 | 28.04 | 0 | +0.19(+0.67%) | |
Nov 22, 2016 | 27.92 | 28.01 | 27.64 | 27.85 | 688,718 | +0.09(+0.31%) |
Nov 21, 2016 | 27.90 | 27.92 | 27.53 | 27.77 | 498,361 | +0.05(+0.20%) |
Nov 18, 2016 | 27.47 | 27.94 | 27.38 | 27.71 | 496,187 | +0.37(+1.37%) |
Nov 17, 2016 | 27.21 | 27.51 | 27.13 | 27.34 | 416,370 | +0.18(+0.66%) |
Nov 16, 2016 | 27.22 | 27.42 | 27.07 | 27.16 | 541,676 | -0.28(-1.02%) |
Nov 15, 2016 | 27.41 | 27.59 | 26.96 | 27.44 | 624,828 | -0.05(-0.20%) |
Nov 14, 2016 | 27.16 | 28.16 | 27.13 | 27.50 | 731,970 | +0.65(+2.44%) |
Nov 11, 2016 | 25.69 | 26.85 | 25.60 | 26.84 | 982,671 | +1.11(+4.29%) |
Nov 10, 2016 | 24.98 | 26.06 | 24.90 | 25.74 | 1,031,517 | +1.00(+4.03%) |
Nov 09, 2016 | 23.46 | 24.90 | 23.29 | 24.74 | 992,634 | +1.37(+5.86%) |
Nov 08, 2016 | 23.09 | 23.55 | 22.89 | 23.37 | 405,193 | +0.21(+0.91%) |
Nov 07, 2016 | 23.09 | 23.23 | 22.96 | 23.16 | 519,522 | +0.59(+2.62%) |
Nov 04, 2016 | 22.74 | 22.96 | 22.47 | 22.57 | 300,798 | -0.09(-0.41%) |
Nov 03, 2016 | 22.62 | 22.76 | 22.48 | 22.66 | 365,918 | +0.18(+0.80%) |
Nov 02, 2016 | 22.90 | 22.90 | 22.44 | 22.48 | 378,610 | -0.51(-2.20%) |
Nov 01, 2016 | 23.43 | 23.43 | 22.84 | 22.99 | 300,667 | -0.32(-1.37%) |
Oct 31, 2016 | 23.29 | 23.43 | 23.20 | 23.31 | 530,002 | +0.05(+0.23%) |
Oct 28, 2016 | 23.58 | 23.58 | 23.17 | 23.25 | 252,260 | -0.27(-1.16%) |
Oct 27, 2016 | 23.57 | 23.65 | 23.40 | 23.53 | 356,835 | +0.16(+0.70%) |
Oct 26, 2016 | 23.33 | 23.67 | 23.31 | 23.36 | 268,882 | -0.15(-0.63%) |
Oct 25, 2016 | 23.56 | 23.67 | 23.38 | 23.51 | 294,992 | -0.12(-0.53%) |
Oct 24, 2016 | 23.60 | 23.88 | 23.51 | 23.63 | 216,186 | +0.25(+1.06%) |
Oct 21, 2016 | 23.36 | 23.48 | 23.28 | 23.39 | 326,348 | -0.17(-0.73%) |
Oct 20, 2016 | 23.78 | 24.06 | 23.54 | 23.56 | 530,969 | -0.44(-1.85%) |
Oct 19, 2016 | 23.86 | 24.04 | 23.75 | 24.00 | 440,917 | +0.28(+1.18%) |
Oct 18, 2016 | 23.91 | 23.91 | 23.57 | 23.72 | 346,973 | +0.09(+0.36%) |
Oct 17, 2016 | 23.69 | 23.85 | 23.57 | 23.63 | 338,912 | -0.10(-0.43%) |
Oct 14, 2016 | 23.76 | 23.87 | 23.56 | 23.74 | 411,825 | +0.25(+1.06%) |
Oct 13, 2016 | 23.97 | 23.97 | 23.30 | 23.49 | 569,076 | -0.71(-2.93%) |
Oct 12, 2016 | 24.24 | 24.42 | 24.14 | 24.20 | 248,605 | -0.04(-0.16%) |
Oct 11, 2016 | 24.47 | 24.60 | 24.06 | 24.23 | 438,144 | -0.26(-1.08%) |
Oct 10, 2016 | 24.41 | 24.65 | 24.41 | 24.50 | 261,374 | +0.25(+1.03%) |
Oct 07, 2016 | 24.16 | 24.30 | 23.94 | 24.25 | 473,659 | +0.02(+0.10%) |
Oct 06, 2016 | 24.30 | 24.34 | 24.15 | 24.23 | 343,243 | -0.03(-0.13%) |
Oct 05, 2016 | 23.98 | 24.48 | 23.95 | 24.26 | 556,311 | +0.44(+1.83%) |
Oct 04, 2016 | 23.76 | 24.04 | 23.67 | 23.82 | 259,473 | +0.17(+0.72%) |