Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.52 | 28.52 | 28.52 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 28.23 | 28.60 | 28.10 | 28.48 | 473,027 | +0.13(+0.47%) |
Dec 28, 2016 | 28.63 | 28.79 | 28.15 | 28.34 | 603,197 | -0.19(-0.68%) |
Dec 27, 2016 | 29.69 | 29.78 | 28.45 | 28.54 | 1,023,871 | -1.69(-5.58%) |
Dec 23, 2016 | 30.22 | 30.22 | 30.22 | 0 | +0.65(+2.21%) | |
Dec 22, 2016 | 31.72 | 31.72 | 29.53 | 29.57 | 1,215,909 | -2.26(-7.09%) |
Dec 21, 2016 | 31.50 | 31.91 | 31.50 | 31.83 | 474,266 | +0.29(+0.93%) |
Dec 20, 2016 | 31.42 | 31.73 | 31.36 | 31.53 | 769,463 | +0.27(+0.86%) |
Dec 19, 2016 | 31.52 | 31.70 | 30.86 | 31.26 | 1,079,603 | -0.26(-0.82%) |
Dec 16, 2016 | 32.19 | 32.25 | 31.46 | 31.52 | 1,260,998 | -0.61(-1.91%) |
Dec 15, 2016 | 31.99 | 32.43 | 31.99 | 32.14 | 564,492 | +0.08(+0.24%) |
Dec 14, 2016 | 32.69 | 32.79 | 32.02 | 32.06 | 411,276 | -0.75(-2.30%) |
Dec 13, 2016 | 32.85 | 32.98 | 32.40 | 32.82 | 691,157 | +0.08(+0.26%) |
Dec 12, 2016 | 32.97 | 33.02 | 32.61 | 32.73 | 473,568 | -0.23(-0.69%) |
Dec 09, 2016 | 33.04 | 33.33 | 32.72 | 32.96 | 797,605 | -0.07(-0.20%) |
Dec 08, 2016 | 33.52 | 33.52 | 32.25 | 33.02 | 647,797 | -0.05(-0.15%) |
Dec 07, 2016 | 31.84 | 33.17 | 31.84 | 33.08 | 831,437 | +1.25(+3.93%) |
Dec 06, 2016 | 31.67 | 31.86 | 31.30 | 31.83 | 696,371 | +0.03(+0.11%) |
Dec 05, 2016 | 31.25 | 31.80 | 31.19 | 31.79 | 1,178,122 | +0.55(+1.75%) |
Dec 02, 2016 | 32.46 | 32.46 | 31.15 | 31.25 | 587,615 | -1.22(-3.75%) |
Dec 01, 2016 | 32.21 | 32.62 | 31.90 | 32.46 | 798,993 | +0.39(+1.23%) |
Nov 30, 2016 | 31.87 | 32.23 | 31.77 | 32.07 | 677,621 | +0.42(+1.33%) |
Nov 29, 2016 | 31.40 | 31.81 | 31.40 | 31.65 | 496,893 | +0.09(+0.29%) |
Nov 28, 2016 | 31.73 | 32.37 | 31.51 | 31.56 | 491,815 | -0.24(-0.77%) |
Nov 25, 2016 | 31.96 | 32.03 | 31.69 | 31.80 | 154,246 | -0.20(-0.63%) |
Nov 23, 2016 | 32.00 | 32.00 | 32.00 | 0 | +0.09(+0.29%) | |
Nov 22, 2016 | 31.30 | 32.00 | 31.14 | 31.91 | 593,328 | +0.65(+2.08%) |
Nov 21, 2016 | 31.11 | 31.30 | 31.01 | 31.26 | 649,170 | +0.28(+0.89%) |
Nov 18, 2016 | 30.92 | 31.06 | 30.75 | 30.98 | 377,334 | +0.09(+0.30%) |
Nov 17, 2016 | 31.11 | 31.11 | 30.66 | 30.89 | 488,940 | -0.20(-0.64%) |
Nov 16, 2016 | 31.30 | 31.31 | 30.95 | 31.09 | 639,671 | -0.13(-0.40%) |
Nov 15, 2016 | 31.18 | 31.36 | 31.09 | 31.22 | 582,189 | +0.08(+0.24%) |
Nov 14, 2016 | 31.19 | 31.32 | 31.04 | 31.14 | 526,765 | +0.06(+0.19%) |
Nov 11, 2016 | 31.14 | 31.22 | 30.77 | 31.08 | 476,693 | +0.03(+0.11%) |
Nov 10, 2016 | 29.75 | 31.52 | 29.72 | 31.05 | 1,017,356 | +1.35(+4.56%) |
Nov 09, 2016 | 28.65 | 29.79 | 28.52 | 29.70 | 899,037 | +0.73(+2.51%) |
Nov 08, 2016 | 29.30 | 28.97 | 28.97 | 261,079 | -0.28(-0.97%) | |
Nov 07, 2016 | 29.01 | 29.38 | 28.99 | 29.25 | 509,392 | +0.48(+1.68%) |
Nov 04, 2016 | 28.61 | 28.99 | 28.43 | 28.77 | 329,083 | +0.14(+0.50%) |
Nov 03, 2016 | 28.44 | 28.84 | 28.37 | 28.63 | 440,793 | +0.22(+0.76%) |
Nov 02, 2016 | 28.56 | 28.65 | 28.37 | 28.41 | 517,846 | -0.08(-0.29%) |
Nov 01, 2016 | 28.89 | 29.05 | 28.35 | 28.49 | 607,459 | -0.39(-1.36%) |
Oct 31, 2016 | 28.79 | 28.99 | 28.59 | 28.89 | 256,876 | +0.09(+0.32%) |
Oct 28, 2016 | 28.80 | 29.08 | 28.66 | 28.79 | 273,726 | +0.03(+0.12%) |
Oct 27, 2016 | 28.93 | 28.93 | 28.63 | 28.76 | 396,785 | -0.10(-0.35%) |
Oct 26, 2016 | 28.87 | 28.94 | 28.62 | 28.86 | 353,447 | -0.02(-0.09%) |
Oct 25, 2016 | 29.13 | 29.13 | 28.82 | 28.89 | 248,942 | -0.27(-0.92%) |
Oct 24, 2016 | 29.57 | 29.62 | 29.05 | 29.15 | 229,766 | -0.34(-1.16%) |
Oct 21, 2016 | 29.35 | 29.57 | 29.25 | 29.50 | 220,081 | -0.10(-0.34%) |
Oct 20, 2016 | 29.52 | 29.65 | 29.42 | 29.60 | 265,870 | -0.01(-0.03%) |
Oct 19, 2016 | 29.67 | 29.77 | 29.50 | 29.60 | 446,191 | +0.08(+0.28%) |
Oct 18, 2016 | 29.65 | 29.72 | 29.46 | 29.52 | 609,917 | +0.14(+0.48%) |
Oct 17, 2016 | 29.63 | 29.63 | 29.25 | 29.38 | 362,368 | -0.23(-0.79%) |
Oct 14, 2016 | 29.79 | 29.92 | 29.60 | 29.61 | 534,986 | -0.04(-0.14%) |
Oct 13, 2016 | 29.63 | 29.81 | 29.39 | 29.65 | 442,753 | -0.17(-0.56%) |
Oct 12, 2016 | 29.73 | 29.86 | 29.52 | 29.82 | 399,272 | +0.10(+0.34%) |
Oct 11, 2016 | 29.66 | 29.75 | 29.42 | 29.72 | 530,167 | -0.24(-0.81%) |
Oct 10, 2016 | 29.71 | 30.31 | 29.69 | 29.96 | 428,093 | +0.59(+2.02%) |
Oct 07, 2016 | 29.74 | 29.74 | 29.23 | 29.37 | 394,675 | -0.34(-1.15%) |
Oct 06, 2016 | 29.50 | 29.78 | 29.48 | 29.71 | 277,656 | +0.07(+0.23%) |
Oct 05, 2016 | 29.51 | 29.80 | 29.38 | 29.65 | 440,392 | +0.21(+0.71%) |
Oct 04, 2016 | 30.11 | 30.35 | 29.40 | 29.44 | 745,255 | -0.63(-2.08%) |