Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.85 | 31.85 | 31.85 | 0 | -0.16(-0.50%) | |
Dec 29, 2016 | 31.95 | 32.13 | 31.85 | 32.01 | 874,063 | +0.21(+0.67%) |
Dec 28, 2016 | 32.05 | 32.12 | 31.70 | 31.80 | 526,943 | -0.23(-0.72%) |
Dec 27, 2016 | 32.02 | 32.22 | 31.83 | 32.03 | 486,342 | +0.09(+0.28%) |
Dec 23, 2016 | 31.94 | 31.94 | 31.94 | 0 | -0.11(-0.33%) | |
Dec 22, 2016 | 32.19 | 32.24 | 31.80 | 32.05 | 650,817 | -0.05(-0.17%) |
Dec 21, 2016 | 32.16 | 32.32 | 32.10 | 32.10 | 718,662 | -0.20(-0.63%) |
Dec 20, 2016 | 32.36 | 32.44 | 32.17 | 32.30 | 1,760,314 | +0.09(+0.27%) |
Dec 19, 2016 | 32.27 | 32.31 | 31.99 | 32.21 | 1,059,299 | +0.12(+0.39%) |
Dec 16, 2016 | 32.13 | 32.29 | 31.98 | 32.09 | 2,342,130 | +0.07(+0.22%) |
Dec 15, 2016 | 31.91 | 32.38 | 31.41 | 32.02 | 1,489,814 | -0.10(-0.30%) |
Dec 14, 2016 | 32.53 | 32.70 | 32.01 | 32.12 | 1,282,237 | -0.41(-1.28%) |
Dec 13, 2016 | 32.31 | 32.60 | 32.21 | 32.53 | 1,688,337 | +0.29(+0.90%) |
Dec 12, 2016 | 33.10 | 33.19 | 31.98 | 32.24 | 3,934,068 | -1.05(-3.16%) |
Dec 09, 2016 | 33.47 | 33.60 | 33.14 | 33.29 | 3,503,087 | -0.17(-0.50%) |
Dec 08, 2016 | 33.39 | 33.75 | 33.26 | 33.46 | 3,326,943 | +0.24(+0.72%) |
Dec 07, 2016 | 33.50 | 33.75 | 33.11 | 33.22 | 4,053,219 | -0.30(-0.90%) |
Dec 06, 2016 | 33.07 | 33.53 | 32.98 | 33.52 | 1,833,834 | +0.37(+1.12%) |
Dec 05, 2016 | 33.36 | 33.42 | 33.12 | 33.15 | 1,433,577 | +0.00(+0.00%) |
Dec 02, 2016 | 32.55 | 33.26 | 32.46 | 33.15 | 2,519,844 | +0.61(+1.87%) |
Dec 01, 2016 | 32.44 | 33.07 | 32.24 | 32.54 | 8,725,282 | -0.85(-2.54%) |
Nov 30, 2016 | 33.68 | 33.94 | 33.22 | 33.39 | 1,760,901 | -0.34(-1.02%) |
Nov 29, 2016 | 32.99 | 34.03 | 32.99 | 33.73 | 1,663,295 | +0.88(+2.69%) |
Nov 28, 2016 | 32.62 | 32.98 | 32.55 | 32.85 | 1,115,747 | +0.18(+0.54%) |
Nov 25, 2016 | 32.71 | 32.81 | 32.42 | 32.67 | 368,709 | +0.10(+0.30%) |
Nov 23, 2016 | 32.58 | 32.58 | 32.58 | 0 | +0.34(+1.04%) | |
Nov 22, 2016 | 31.62 | 32.33 | 31.58 | 32.24 | 1,665,371 | +0.80(+2.56%) |
Nov 21, 2016 | 30.94 | 31.44 | 30.94 | 31.44 | 666,066 | +0.42(+1.37%) |
Nov 18, 2016 | 31.45 | 31.62 | 30.99 | 31.01 | 2,035,991 | +0.10(+0.31%) |
Nov 17, 2016 | 31.08 | 31.35 | 30.84 | 30.92 | 1,178,417 | -0.11(-0.37%) |
Nov 16, 2016 | 30.99 | 31.13 | 30.95 | 31.03 | 793,366 | +0.06(+0.20%) |
Nov 15, 2016 | 30.95 | 31.33 | 30.90 | 30.97 | 1,295,880 | -0.06(-0.20%) |
Nov 14, 2016 | 30.66 | 31.20 | 30.59 | 31.03 | 1,862,345 | +0.72(+2.39%) |
Nov 11, 2016 | 29.45 | 30.44 | 29.40 | 30.31 | 1,547,861 | +0.77(+2.60%) |
Nov 10, 2016 | 29.70 | 29.84 | 28.89 | 29.54 | 2,594,632 | -0.09(-0.30%) |
Nov 09, 2016 | 28.70 | 29.87 | 28.58 | 29.63 | 2,215,680 | +1.27(+4.48%) |
Nov 08, 2016 | 28.26 | 28.55 | 28.13 | 28.36 | 1,132,604 | +0.18(+0.63%) |
Nov 07, 2016 | 28.13 | 28.38 | 28.01 | 28.18 | 1,940,198 | +0.47(+1.71%) |
Nov 04, 2016 | 27.97 | 28.16 | 27.70 | 27.70 | 1,255,694 | -0.19(-0.69%) |
Nov 03, 2016 | 27.39 | 28.30 | 27.39 | 27.90 | 2,225,702 | +0.48(+1.76%) |
Nov 02, 2016 | 27.59 | 28.23 | 27.16 | 27.41 | 2,952,283 | +1.01(+3.83%) |
Nov 01, 2016 | 26.74 | 26.87 | 26.28 | 26.40 | 1,143,008 | -0.38(-1.41%) |
Oct 31, 2016 | 26.90 | 26.90 | 26.75 | 26.78 | 864,162 | -0.03(-0.10%) |
Oct 28, 2016 | 26.77 | 27.01 | 26.67 | 26.81 | 823,768 | +0.06(+0.23%) |
Oct 27, 2016 | 27.32 | 27.33 | 26.69 | 26.75 | 1,142,043 | -0.49(-1.81%) |
Oct 26, 2016 | 27.40 | 27.59 | 27.19 | 27.24 | 564,726 | -0.21(-0.77%) |
Oct 25, 2016 | 26.82 | 27.62 | 26.74 | 27.45 | 1,334,464 | +0.62(+2.33%) |
Oct 24, 2016 | 26.84 | 26.99 | 26.62 | 26.83 | 723,133 | +0.16(+0.59%) |
Oct 21, 2016 | 26.50 | 26.75 | 26.43 | 26.67 | 708,566 | +0.04(+0.17%) |
Oct 20, 2016 | 26.50 | 26.73 | 26.40 | 26.62 | 1,108,827 | +0.11(+0.40%) |
Oct 19, 2016 | 26.42 | 26.57 | 26.34 | 26.52 | 609,254 | +0.07(+0.27%) |
Oct 18, 2016 | 26.32 | 26.47 | 26.19 | 26.45 | 781,046 | +0.35(+1.35%) |
Oct 17, 2016 | 26.47 | 26.58 | 26.07 | 26.10 | 643,296 | -0.42(-1.59%) |
Oct 14, 2016 | 26.59 | 26.72 | 26.51 | 26.52 | 441,196 | +0.08(+0.30%) |
Oct 13, 2016 | 26.04 | 26.54 | 26.04 | 26.44 | 600,330 | +0.16(+0.60%) |
Oct 12, 2016 | 26.28 | 26.39 | 26.14 | 26.28 | 570,064 | -0.07(-0.27%) |
Oct 11, 2016 | 26.57 | 26.57 | 26.15 | 26.35 | 892,305 | -0.23(-0.86%) |
Oct 10, 2016 | 26.64 | 26.80 | 26.46 | 26.58 | 837,593 | +0.04(+0.17%) |
Oct 07, 2016 | 27.28 | 27.35 | 25.97 | 26.54 | 2,674,499 | -0.78(-2.86%) |
Oct 06, 2016 | 26.90 | 27.45 | 26.89 | 27.32 | 2,559,765 | +0.68(+2.54%) |
Oct 05, 2016 | 27.85 | 27.92 | 25.99 | 26.64 | 5,578,293 | -1.05(-3.78%) |
Oct 04, 2016 | 27.60 | 27.91 | 27.55 | 27.69 | 680,309 | +0.16(+0.57%) |