Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.81 | 29.81 | 29.81 | 0 | -0.19(-0.62%) | |
Dec 29, 2016 | 30.00 | 30.08 | 29.84 | 30.00 | 526,989 | +0.01(+0.03%) |
Dec 28, 2016 | 30.31 | 30.36 | 29.89 | 29.99 | 485,096 | -0.28(-0.94%) |
Dec 27, 2016 | 30.27 | 30.31 | 30.15 | 30.27 | 444,627 | +0.06(+0.20%) |
Dec 23, 2016 | 30.21 | 30.21 | 30.21 | 0 | +0.12(+0.41%) | |
Dec 22, 2016 | 30.28 | 30.39 | 30.05 | 30.08 | 1,185,460 | -0.18(-0.58%) |
Dec 21, 2016 | 30.56 | 30.56 | 30.23 | 30.26 | 1,219,890 | -0.23(-0.75%) |
Dec 20, 2016 | 30.09 | 30.52 | 30.04 | 30.49 | 1,272,210 | +0.29(+0.97%) |
Dec 19, 2016 | 30.08 | 30.46 | 29.84 | 30.20 | 1,229,935 | +0.12(+0.38%) |
Dec 16, 2016 | 30.14 | 30.39 | 30.06 | 30.08 | 1,441,697 | -0.05(-0.18%) |
Dec 15, 2016 | 29.69 | 30.17 | 29.64 | 30.14 | 1,203,770 | +0.42(+1.43%) |
Dec 14, 2016 | 30.08 | 30.31 | 29.69 | 29.71 | 1,007,245 | -0.59(-1.96%) |
Dec 13, 2016 | 30.27 | 30.43 | 30.03 | 30.31 | 2,109,740 | +0.04(+0.12%) |
Dec 12, 2016 | 30.73 | 30.96 | 30.23 | 30.27 | 1,602,475 | -0.40(-1.30%) |
Dec 09, 2016 | 31.00 | 31.02 | 30.61 | 30.67 | 1,439,890 | -0.32(-1.03%) |
Dec 08, 2016 | 31.64 | 31.64 | 30.66 | 30.99 | 1,942,051 | +0.08(+0.26%) |
Dec 07, 2016 | 30.13 | 31.03 | 30.08 | 30.91 | 2,247,356 | +0.73(+2.40%) |
Dec 06, 2016 | 29.99 | 30.22 | 29.83 | 30.18 | 1,845,479 | +0.11(+0.35%) |
Dec 05, 2016 | 30.18 | 30.39 | 30.07 | 30.08 | 1,673,907 | +0.05(+0.18%) |
Dec 02, 2016 | 29.87 | 30.25 | 29.74 | 30.02 | 2,027,961 | +0.19(+0.62%) |
Dec 01, 2016 | 29.58 | 29.89 | 29.40 | 29.84 | 2,393,885 | +0.49(+1.66%) |
Nov 30, 2016 | 29.00 | 29.39 | 28.99 | 29.35 | 1,511,889 | +0.50(+1.72%) |
Nov 29, 2016 | 28.70 | 28.93 | 28.54 | 28.85 | 999,267 | +0.12(+0.43%) |
Nov 28, 2016 | 28.86 | 29.00 | 28.72 | 28.73 | 1,227,705 | -0.17(-0.58%) |
Nov 25, 2016 | 28.77 | 28.90 | 28.54 | 28.90 | 431,872 | +0.13(+0.46%) |
Nov 23, 2016 | 28.77 | 28.77 | 28.77 | 0 | +0.33(+1.15%) | |
Nov 22, 2016 | 29.07 | 29.07 | 28.37 | 28.44 | 1,755,781 | -0.21(-0.74%) |
Nov 21, 2016 | 28.71 | 28.77 | 28.54 | 28.65 | 3,242,103 | +0.09(+0.31%) |
Nov 18, 2016 | 28.38 | 28.66 | 28.32 | 28.56 | 2,597,580 | +0.39(+1.38%) |
Nov 17, 2016 | 28.23 | 28.40 | 28.00 | 28.17 | 5,838,292 | -0.04(-0.16%) |
Nov 16, 2016 | 27.37 | 28.31 | 27.15 | 28.22 | 2,811,607 | +0.84(+3.07%) |
Nov 15, 2016 | 26.99 | 27.46 | 26.93 | 27.38 | 1,382,446 | +0.28(+1.05%) |
Nov 14, 2016 | 27.62 | 27.79 | 27.02 | 27.09 | 1,617,900 | -0.40(-1.45%) |
Nov 11, 2016 | 26.86 | 27.52 | 26.81 | 27.49 | 2,010,267 | +0.59(+2.20%) |
Nov 10, 2016 | 26.70 | 26.98 | 26.66 | 26.90 | 2,628,975 | +0.35(+1.33%) |
Nov 09, 2016 | 25.83 | 26.62 | 25.78 | 26.54 | 2,291,586 | +0.73(+2.81%) |
Nov 08, 2016 | 25.64 | 25.85 | 25.49 | 25.82 | 1,682,544 | +0.06(+0.24%) |
Nov 07, 2016 | 25.60 | 25.77 | 25.50 | 25.76 | 1,776,715 | +0.67(+2.67%) |
Nov 04, 2016 | 25.11 | 25.32 | 24.90 | 25.09 | 1,591,553 | +0.07(+0.28%) |
Nov 03, 2016 | 25.11 | 25.22 | 24.94 | 25.02 | 1,336,767 | +0.00(+0.00%) |
Nov 02, 2016 | 25.36 | 25.63 | 25.02 | 25.02 | 2,231,158 | -0.47(-1.83%) |
Nov 01, 2016 | 25.87 | 25.91 | 25.41 | 25.48 | 2,480,509 | -0.30(-1.16%) |
Oct 31, 2016 | 25.81 | 26.06 | 25.78 | 25.78 | 1,578,335 | -0.03(-0.10%) |
Oct 28, 2016 | 25.77 | 26.10 | 25.66 | 25.81 | 1,848,620 | +0.02(+0.07%) |
Oct 27, 2016 | 25.42 | 25.85 | 25.27 | 25.79 | 4,642,353 | +0.22(+0.86%) |
Oct 26, 2016 | 24.99 | 25.61 | 24.96 | 25.57 | 2,365,340 | +0.56(+2.25%) |
Oct 25, 2016 | 25.18 | 26.41 | 25.00 | 25.01 | 3,588,911 | +0.70(+2.86%) |
Oct 24, 2016 | 24.30 | 24.55 | 24.22 | 24.31 | 883,904 | +0.10(+0.40%) |
Oct 21, 2016 | 23.91 | 24.27 | 23.79 | 24.22 | 1,270,209 | +0.10(+0.40%) |
Oct 20, 2016 | 24.30 | 24.39 | 24.05 | 24.12 | 798,516 | -0.29(-1.19%) |
Oct 19, 2016 | 24.38 | 24.48 | 24.23 | 24.41 | 1,039,423 | +0.07(+0.29%) |
Oct 18, 2016 | 24.49 | 24.51 | 24.23 | 24.34 | 751,600 | +0.01(+0.04%) |
Oct 17, 2016 | 24.32 | 24.39 | 24.25 | 24.33 | 1,001,696 | -0.06(-0.25%) |
Oct 14, 2016 | 24.60 | 24.72 | 24.38 | 24.39 | 1,118,988 | -0.05(-0.22%) |
Oct 13, 2016 | 24.55 | 24.61 | 24.34 | 24.45 | 934,159 | -0.34(-1.38%) |
Oct 12, 2016 | 24.76 | 24.92 | 24.67 | 24.79 | 1,024,534 | +0.05(+0.21%) |
Oct 11, 2016 | 24.95 | 24.97 | 24.65 | 24.74 | 1,617,924 | -0.22(-0.88%) |
Oct 10, 2016 | 25.20 | 25.30 | 24.94 | 24.96 | 520,311 | -0.11(-0.42%) |
Oct 07, 2016 | 25.17 | 25.23 | 24.90 | 25.06 | 799,375 | -0.09(-0.35%) |
Oct 06, 2016 | 25.20 | 25.22 | 25.04 | 25.15 | 930,040 | -0.08(-0.31%) |
Oct 05, 2016 | 25.09 | 25.35 | 25.04 | 25.23 | 905,822 | +0.31(+1.24%) |
Oct 04, 2016 | 24.92 | 25.16 | 24.82 | 24.92 | 946,238 | -0.01(-0.04%) |