Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.08 | 33.08 | 33.08 | 0 | -0.26(-0.79%) | |
Dec 29, 2016 | 33.49 | 33.85 | 33.21 | 33.34 | 62,801 | -0.25(-0.73%) |
Dec 28, 2016 | 33.60 | 33.75 | 33.49 | 33.59 | 38,231 | -0.07(-0.21%) |
Dec 27, 2016 | 33.49 | 33.75 | 33.45 | 33.66 | 54,791 | +0.17(+0.50%) |
Dec 23, 2016 | 33.49 | 33.49 | 33.49 | 0 | +0.10(+0.31%) | |
Dec 22, 2016 | 33.99 | 34.03 | 33.31 | 33.39 | 87,783 | -0.78(-2.28%) |
Dec 21, 2016 | 33.54 | 34.29 | 33.54 | 34.17 | 96,632 | +0.64(+1.92%) |
Dec 20, 2016 | 32.99 | 33.68 | 32.63 | 33.53 | 111,241 | +0.62(+1.89%) |
Dec 19, 2016 | 32.52 | 32.97 | 32.44 | 32.90 | 70,287 | +0.38(+1.16%) |
Dec 16, 2016 | 32.26 | 32.74 | 32.26 | 32.52 | 230,030 | +0.39(+1.23%) |
Dec 15, 2016 | 31.91 | 32.37 | 31.52 | 32.13 | 81,760 | +0.37(+1.17%) |
Dec 14, 2016 | 32.02 | 32.44 | 31.67 | 31.76 | 66,190 | -0.39(-1.23%) |
Dec 13, 2016 | 32.17 | 32.37 | 32.03 | 32.15 | 58,498 | +0.12(+0.37%) |
Dec 12, 2016 | 32.32 | 32.52 | 31.90 | 32.03 | 74,324 | -0.25(-0.78%) |
Dec 09, 2016 | 32.26 | 32.48 | 32.09 | 32.29 | 113,240 | +0.23(+0.71%) |
Dec 08, 2016 | 31.28 | 32.08 | 31.15 | 32.06 | 110,197 | +0.68(+2.16%) |
Dec 07, 2016 | 31.01 | 31.40 | 30.92 | 31.38 | 68,256 | +0.52(+1.69%) |
Dec 06, 2016 | 31.01 | 31.05 | 30.56 | 30.86 | 74,971 | -0.09(-0.31%) |
Dec 05, 2016 | 30.58 | 31.08 | 30.58 | 30.95 | 74,288 | +0.48(+1.58%) |
Dec 02, 2016 | 30.48 | 31.07 | 30.39 | 30.47 | 82,011 | -0.13(-0.44%) |
Dec 01, 2016 | 30.69 | 31.02 | 30.31 | 30.61 | 115,887 | -0.21(-0.69%) |
Nov 30, 2016 | 31.49 | 31.49 | 30.61 | 30.82 | 106,689 | -0.75(-2.37%) |
Nov 29, 2016 | 31.27 | 31.73 | 31.24 | 31.57 | 69,247 | +0.21(+0.65%) |
Nov 28, 2016 | 31.98 | 32.03 | 31.21 | 31.36 | 131,901 | -0.68(-2.12%) |
Nov 25, 2016 | 32.00 | 32.33 | 31.69 | 32.04 | 62,097 | +0.02(+0.05%) |
Nov 23, 2016 | 32.03 | 32.03 | 32.03 | 0 | -0.61(-1.86%) | |
Nov 22, 2016 | 31.81 | 32.67 | 31.81 | 32.63 | 113,812 | +0.74(+2.32%) |
Nov 21, 2016 | 32.03 | 32.32 | 31.72 | 31.89 | 89,997 | -0.19(-0.59%) |
Nov 18, 2016 | 31.81 | 32.12 | 31.63 | 32.08 | 153,835 | +0.03(+0.10%) |
Nov 17, 2016 | 31.32 | 32.05 | 31.49 | 32.05 | 152,142 | +0.73(+2.32%) |
Nov 16, 2016 | 30.89 | 31.44 | 30.84 | 31.32 | 127,419 | +0.42(+1.35%) |
Nov 15, 2016 | 31.22 | 31.52 | 30.80 | 30.91 | 131,360 | +0.06(+0.20%) |
Nov 14, 2016 | 30.50 | 30.99 | 30.20 | 30.84 | 129,966 | +0.26(+0.85%) |
Nov 11, 2016 | 29.85 | 30.64 | 29.71 | 30.58 | 134,524 | +0.51(+1.70%) |
Nov 10, 2016 | 30.74 | 30.74 | 29.73 | 30.07 | 155,553 | -0.43(-1.40%) |
Nov 09, 2016 | 30.08 | 30.75 | 29.63 | 30.50 | 123,394 | -0.02(-0.08%) |
Nov 08, 2016 | 30.51 | 30.91 | 30.22 | 30.52 | 96,230 | -0.07(-0.23%) |
Nov 07, 2016 | 30.68 | 30.69 | 29.71 | 30.59 | 222,701 | +0.23(+0.75%) |
Nov 04, 2016 | 29.18 | 30.64 | 28.94 | 30.36 | 309,515 | -1.45(-4.56%) |
Nov 03, 2016 | 31.98 | 32.20 | 31.60 | 31.81 | 165,129 | -0.16(-0.49%) |
Nov 02, 2016 | 32.29 | 32.30 | 31.78 | 31.97 | 122,290 | -0.37(-1.15%) |
Nov 01, 2016 | 32.34 | 32.52 | 32.01 | 32.34 | 135,516 | -0.04(-0.12%) |
Oct 31, 2016 | 32.35 | 32.43 | 31.96 | 32.38 | 92,362 | +0.09(+0.27%) |
Oct 28, 2016 | 32.44 | 32.76 | 32.26 | 32.30 | 97,757 | -0.26(-0.80%) |
Oct 27, 2016 | 32.52 | 32.74 | 32.31 | 32.56 | 103,103 | +0.21(+0.63%) |
Oct 26, 2016 | 32.70 | 33.23 | 32.33 | 32.35 | 105,677 | -0.49(-1.49%) |
Oct 25, 2016 | 32.56 | 33.08 | 32.56 | 32.84 | 83,125 | +0.21(+0.65%) |
Oct 24, 2016 | 32.41 | 32.95 | 32.41 | 32.63 | 78,666 | +0.38(+1.17%) |
Oct 21, 2016 | 32.26 | 32.39 | 32.04 | 32.25 | 80,952 | -0.13(-0.41%) |
Oct 20, 2016 | 32.28 | 32.56 | 32.28 | 32.38 | 168,957 | -0.05(-0.15%) |
Oct 19, 2016 | 32.02 | 32.46 | 31.88 | 32.43 | 121,835 | +0.35(+1.08%) |
Oct 18, 2016 | 31.86 | 32.27 | 31.56 | 32.08 | 125,480 | +0.43(+1.37%) |
Oct 17, 2016 | 31.35 | 31.74 | 31.35 | 31.65 | 116,417 | +0.21(+0.65%) |
Oct 14, 2016 | 31.15 | 31.53 | 30.84 | 31.44 | 97,442 | +0.27(+0.86%) |
Oct 13, 2016 | 30.94 | 31.26 | 30.87 | 31.18 | 88,911 | +0.05(+0.15%) |
Oct 12, 2016 | 30.56 | 31.27 | 30.35 | 31.13 | 93,707 | +0.57(+1.86%) |
Oct 11, 2016 | 30.65 | 30.72 | 30.25 | 30.56 | 90,713 | -0.08(-0.26%) |
Oct 10, 2016 | 30.64 | 30.95 | 30.61 | 30.64 | 57,173 | -0.02(-0.08%) |
Oct 07, 2016 | 31.03 | 31.13 | 30.44 | 30.66 | 119,055 | -0.34(-1.09%) |
Oct 06, 2016 | 30.95 | 31.10 | 30.75 | 31.00 | 83,205 | +0.16(+0.51%) |
Oct 05, 2016 | 30.60 | 30.99 | 30.60 | 30.84 | 86,251 | +0.14(+0.46%) |
Oct 04, 2016 | 30.21 | 31.15 | 30.21 | 30.70 | 127,352 | +0.67(+2.23%) |