Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.15 | 32.15 | 32.15 | 0 | -0.15(-0.46%) | |
Dec 29, 2016 | 31.75 | 32.40 | 31.75 | 32.30 | 23,097 | +0.50(+1.57%) |
Dec 28, 2016 | 32.25 | 32.53 | 31.55 | 31.80 | 19,062 | -0.60(-1.85%) |
Dec 27, 2016 | 32.44 | 33.20 | 31.65 | 32.40 | 31,912 | +0.10(+0.31%) |
Dec 23, 2016 | 32.30 | 32.30 | 32.30 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 33.00 | 33.10 | 32.12 | 32.25 | 28,835 | -0.55(-1.68%) |
Dec 21, 2016 | 33.50 | 33.80 | 32.45 | 32.80 | 32,909 | -0.45(-1.35%) |
Dec 20, 2016 | 32.85 | 33.40 | 32.50 | 33.25 | 33,559 | +0.65(+1.99%) |
Dec 19, 2016 | 33.10 | 33.35 | 32.40 | 32.60 | 27,171 | -0.25(-0.76%) |
Dec 16, 2016 | 33.15 | 33.95 | 32.60 | 32.85 | 85,875 | -1.00(-2.95%) |
Dec 15, 2016 | 33.05 | 34.10 | 33.05 | 33.85 | 38,348 | +0.90(+2.73%) |
Dec 14, 2016 | 32.30 | 33.65 | 32.08 | 32.95 | 46,133 | +0.30(+0.92%) |
Dec 13, 2016 | 34.40 | 34.50 | 32.50 | 32.65 | 42,170 | -1.25(-3.69%) |
Dec 12, 2016 | 33.10 | 34.00 | 33.10 | 33.90 | 37,997 | +0.95(+2.88%) |
Dec 09, 2016 | 33.50 | 33.75 | 32.55 | 32.95 | 112,219 | -0.50(-1.49%) |
Dec 08, 2016 | 31.10 | 33.50 | 30.80 | 33.45 | 59,621 | +2.40(+7.73%) |
Dec 07, 2016 | 32.20 | 32.55 | 30.85 | 31.05 | 40,093 | -1.10(-3.42%) |
Dec 06, 2016 | 31.40 | 32.45 | 30.85 | 32.15 | 38,661 | +0.80(+2.55%) |
Dec 05, 2016 | 30.80 | 31.75 | 30.80 | 31.35 | 33,537 | +1.00(+3.29%) |
Dec 02, 2016 | 29.90 | 30.67 | 29.75 | 30.35 | 38,302 | +0.15(+0.50%) |
Dec 01, 2016 | 29.80 | 30.60 | 29.30 | 30.20 | 84,394 | +1.75(+6.15%) |
Nov 30, 2016 | 28.55 | 29.55 | 28.45 | 28.45 | 30,857 | +0.20(+0.71%) |
Nov 29, 2016 | 28.15 | 28.45 | 27.70 | 28.25 | 20,289 | -0.05(-0.18%) |
Nov 28, 2016 | 29.00 | 29.20 | 28.10 | 28.30 | 23,364 | -0.70(-2.41%) |
Nov 25, 2016 | 29.50 | 29.50 | 28.70 | 29.00 | 31,517 | -0.45(-1.53%) |
Nov 23, 2016 | 29.45 | 29.45 | 29.45 | 0 | +0.15(+0.51%) | |
Nov 22, 2016 | 28.90 | 29.35 | 27.85 | 29.30 | 49,404 | +0.40(+1.38%) |
Nov 21, 2016 | 28.40 | 29.12 | 28.35 | 28.90 | 37,959 | +0.75(+2.66%) |
Nov 18, 2016 | 26.70 | 28.55 | 26.60 | 28.15 | 52,713 | +1.60(+6.03%) |
Nov 17, 2016 | 28.00 | 28.50 | 26.35 | 26.55 | 41,846 | -1.45(-5.18%) |
Nov 16, 2016 | 27.40 | 28.80 | 27.05 | 28.00 | 77,020 | +0.40(+1.45%) |
Nov 15, 2016 | 27.70 | 27.95 | 26.85 | 27.60 | 35,010 | +0.05(+0.18%) |
Nov 14, 2016 | 26.95 | 27.80 | 26.95 | 27.55 | 35,141 | -0.15(-0.54%) |
Nov 11, 2016 | 25.95 | 27.75 | 25.73 | 27.70 | 72,536 | +1.40(+5.32%) |
Nov 10, 2016 | 25.30 | 26.45 | 24.75 | 26.30 | 65,730 | +1.05(+4.16%) |
Nov 09, 2016 | 23.80 | 25.25 | 23.20 | 25.25 | 68,860 | +1.20(+4.99%) |
Nov 08, 2016 | 23.85 | 24.10 | 23.50 | 24.05 | 30,623 | +0.40(+1.69%) |
Nov 07, 2016 | 22.05 | 23.75 | 21.98 | 23.65 | 28,697 | +2.00(+9.24%) |
Nov 04, 2016 | 22.55 | 22.82 | 21.50 | 21.65 | 30,591 | -1.05(-4.63%) |
Nov 03, 2016 | 22.00 | 23.05 | 21.90 | 22.70 | 22,919 | +1.70(+8.10%) |
Nov 02, 2016 | 21.25 | 21.25 | 20.65 | 21.00 | 30,627 | -0.45(-2.10%) |
Nov 01, 2016 | 21.80 | 21.80 | 21.00 | 21.45 | 16,450 | -0.25(-1.15%) |
Oct 31, 2016 | 21.70 | 21.80 | 21.50 | 21.70 | 29,746 | -0.05(-0.23%) |
Oct 28, 2016 | 22.05 | 22.20 | 21.58 | 21.75 | 26,928 | -0.50(-2.25%) |
Oct 27, 2016 | 22.60 | 22.60 | 21.75 | 22.25 | 34,219 | -0.30(-1.33%) |
Oct 26, 2016 | 23.45 | 23.70 | 22.50 | 22.55 | 24,523 | -1.15(-4.85%) |
Oct 25, 2016 | 24.20 | 24.35 | 23.60 | 23.70 | 15,230 | -0.40(-1.66%) |
Oct 24, 2016 | 24.05 | 24.25 | 23.90 | 24.10 | 14,119 | +0.10(+0.42%) |
Oct 21, 2016 | 23.90 | 24.25 | 23.90 | 24.00 | 12,694 | -0.10(-0.41%) |
Oct 20, 2016 | 23.85 | 24.25 | 23.85 | 24.10 | 15,127 | +0.10(+0.42%) |
Oct 19, 2016 | 24.25 | 24.25 | 23.85 | 24.00 | 21,768 | -0.05(-0.21%) |
Oct 18, 2016 | 24.55 | 24.55 | 23.80 | 24.05 | 18,695 | -0.40(-1.64%) |
Oct 17, 2016 | 24.20 | 24.50 | 24.10 | 24.45 | 11,001 | +0.15(+0.62%) |
Oct 14, 2016 | 23.91 | 24.40 | 23.90 | 24.30 | 14,827 | +0.25(+1.04%) |
Oct 13, 2016 | 24.30 | 24.50 | 23.75 | 24.05 | 26,590 | -0.50(-2.04%) |
Oct 12, 2016 | 23.60 | 24.65 | 23.55 | 24.55 | 39,424 | +0.95(+4.03%) |
Oct 11, 2016 | 23.80 | 23.80 | 23.25 | 23.60 | 71,115 | -0.20(-0.84%) |
Oct 10, 2016 | 24.15 | 24.20 | 23.80 | 23.80 | 44,073 | -0.34(-1.41%) |
Oct 07, 2016 | 24.48 | 24.48 | 23.75 | 24.14 | 40,981 | -0.33(-1.35%) |
Oct 06, 2016 | 24.58 | 24.76 | 24.39 | 24.47 | 16,877 | -0.04(-0.16%) |
Oct 05, 2016 | 24.54 | 24.98 | 24.40 | 24.51 | 23,880 | +0.26(+1.07%) |
Oct 04, 2016 | 24.16 | 24.30 | 23.55 | 24.25 | 31,038 | +0.13(+0.54%) |