Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.86 | 33.86 | 33.86 | 0 | -0.12(-0.34%) | |
Dec 29, 2016 | 34.01 | 34.09 | 33.92 | 33.97 | 118,766 | -0.03(-0.09%) |
Dec 28, 2016 | 34.27 | 34.28 | 33.97 | 34.00 | 101,264 | -0.20(-0.60%) |
Dec 27, 2016 | 34.20 | 34.33 | 34.20 | 34.21 | 94,217 | +0.10(+0.28%) |
Dec 23, 2016 | 34.11 | 34.11 | 34.11 | 0 | +0.08(+0.23%) | |
Dec 22, 2016 | 34.15 | 34.15 | 33.93 | 34.03 | 95,739 | -0.12(-0.34%) |
Dec 21, 2016 | 34.20 | 34.22 | 34.12 | 34.15 | 275,378 | -0.07(-0.20%) |
Dec 20, 2016 | 34.16 | 34.24 | 34.11 | 34.22 | 93,018 | +0.13(+0.37%) |
Dec 19, 2016 | 34.05 | 34.32 | 34.03 | 34.09 | 95,392 | +0.07(+0.21%) |
Dec 16, 2016 | 34.25 | 34.25 | 33.97 | 34.02 | 68,485 | -0.16(-0.46%) |
Dec 15, 2016 | 34.19 | 34.40 | 34.15 | 34.18 | 85,198 | +0.04(+0.12%) |
Dec 14, 2016 | 34.37 | 34.42 | 34.09 | 34.14 | 105,489 | -0.29(-0.84%) |
Dec 13, 2016 | 34.39 | 34.51 | 34.32 | 34.43 | 106,772 | +0.19(+0.56%) |
Dec 12, 2016 | 34.45 | 34.48 | 34.15 | 34.23 | 155,935 | -0.23(-0.67%) |
Dec 09, 2016 | 34.45 | 34.53 | 34.40 | 34.46 | 237,871 | +0.07(+0.20%) |
Dec 08, 2016 | 34.35 | 34.48 | 34.23 | 34.40 | 126,169 | +0.09(+0.25%) |
Dec 07, 2016 | 33.95 | 34.34 | 33.82 | 34.31 | 163,924 | +0.35(+1.02%) |
Dec 06, 2016 | 33.95 | 33.97 | 33.78 | 33.96 | 138,079 | +0.08(+0.24%) |
Dec 05, 2016 | 33.76 | 33.97 | 33.76 | 33.88 | 73,516 | +0.29(+0.87%) |
Dec 02, 2016 | 33.72 | 33.80 | 33.56 | 33.59 | 80,995 | -0.20(-0.60%) |
Dec 01, 2016 | 33.74 | 33.86 | 33.72 | 33.79 | 109,625 | +0.12(+0.34%) |
Nov 30, 2016 | 33.81 | 33.88 | 33.68 | 33.68 | 86,669 | -0.01(-0.03%) |
Nov 29, 2016 | 33.71 | 33.85 | 33.67 | 33.69 | 96,915 | +0.05(+0.14%) |
Nov 28, 2016 | 33.86 | 33.86 | 33.63 | 33.64 | 112,175 | -0.28(-0.82%) |
Nov 25, 2016 | 33.91 | 33.94 | 33.82 | 33.92 | 101,845 | +0.07(+0.20%) |
Nov 23, 2016 | 33.85 | 33.85 | 33.85 | 0 | +0.02(+0.06%) | |
Nov 22, 2016 | 33.75 | 33.84 | 33.64 | 33.83 | 142,701 | +0.15(+0.46%) |
Nov 21, 2016 | 33.56 | 33.72 | 33.56 | 33.68 | 140,411 | +0.19(+0.57%) |
Nov 18, 2016 | 33.65 | 33.65 | 33.48 | 33.48 | 135,058 | -0.11(-0.34%) |
Nov 17, 2016 | 33.37 | 33.61 | 33.37 | 33.60 | 138,659 | +0.27(+0.80%) |
Nov 16, 2016 | 33.38 | 33.47 | 33.28 | 33.33 | 106,569 | -0.21(-0.63%) |
Nov 15, 2016 | 33.52 | 33.54 | 33.26 | 33.54 | 134,760 | +0.08(+0.23%) |
Nov 14, 2016 | 33.51 | 33.70 | 33.38 | 33.47 | 128,021 | +0.10(+0.29%) |
Nov 11, 2016 | 33.29 | 33.43 | 33.16 | 33.37 | 95,875 | -0.02(-0.06%) |
Nov 10, 2016 | 33.23 | 33.71 | 33.23 | 33.39 | 485,385 | +0.37(+1.11%) |
Nov 09, 2016 | 32.25 | 33.11 | 32.25 | 33.02 | 109,907 | +0.85(+2.66%) |
Nov 08, 2016 | 32.13 | 32.33 | 31.96 | 32.17 | 81,831 | -0.03(-0.10%) |
Nov 07, 2016 | 31.88 | 32.24 | 31.88 | 32.20 | 89,441 | +0.80(+2.55%) |
Nov 04, 2016 | 31.46 | 31.68 | 31.40 | 31.40 | 51,687 | -0.05(-0.15%) |
Nov 03, 2016 | 31.67 | 31.77 | 31.39 | 31.45 | 78,138 | -0.18(-0.58%) |
Nov 02, 2016 | 31.68 | 31.74 | 31.53 | 31.63 | 73,725 | -0.14(-0.45%) |
Nov 01, 2016 | 32.00 | 32.02 | 31.58 | 31.77 | 71,879 | -0.16(-0.51%) |
Oct 31, 2016 | 31.93 | 32.02 | 31.87 | 31.94 | 50,393 | +0.08(+0.24%) |
Oct 28, 2016 | 32.00 | 32.14 | 31.74 | 31.86 | 49,771 | -0.45(-1.38%) |
Oct 27, 2016 | 32.58 | 32.58 | 32.31 | 32.31 | 47,151 | -0.14(-0.43%) |
Oct 26, 2016 | 32.40 | 32.59 | 32.37 | 32.45 | 234,117 | -0.01(-0.03%) |
Oct 25, 2016 | 32.50 | 32.58 | 32.41 | 32.46 | 93,287 | -0.15(-0.46%) |
Oct 24, 2016 | 32.64 | 32.71 | 32.57 | 32.61 | 60,262 | +0.10(+0.31%) |
Oct 21, 2016 | 32.31 | 32.59 | 32.26 | 32.50 | 59,195 | +0.05(+0.15%) |
Oct 20, 2016 | 32.25 | 32.51 | 32.24 | 32.46 | 38,748 | +0.22(+0.69%) |
Oct 19, 2016 | 32.14 | 32.30 | 32.14 | 32.24 | 43,362 | +0.13(+0.42%) |
Oct 18, 2016 | 32.05 | 32.16 | 31.98 | 32.10 | 24,606 | +0.30(+0.94%) |
Oct 17, 2016 | 31.96 | 31.98 | 31.78 | 31.80 | 58,475 | -0.17(-0.54%) |
Oct 14, 2016 | 32.14 | 32.18 | 31.91 | 31.98 | 81,909 | +0.03(+0.09%) |
Oct 13, 2016 | 31.84 | 32.05 | 31.54 | 31.95 | 54,271 | -0.16(-0.51%) |
Oct 12, 2016 | 32.09 | 32.25 | 32.06 | 32.11 | 147,670 | -0.01(-0.03%) |
Oct 11, 2016 | 32.46 | 32.46 | 32.00 | 32.12 | 59,415 | -0.46(-1.42%) |
Oct 10, 2016 | 32.62 | 32.71 | 32.55 | 32.58 | 104,915 | +0.09(+0.27%) |
Oct 07, 2016 | 32.58 | 32.62 | 32.32 | 32.49 | 50,435 | -0.10(-0.29%) |
Oct 06, 2016 | 32.61 | 32.64 | 32.48 | 32.59 | 50,529 | -0.06(-0.18%) |
Oct 05, 2016 | 32.53 | 32.73 | 32.53 | 32.65 | 88,819 | +0.13(+0.41%) |
Oct 04, 2016 | 32.62 | 32.69 | 32.43 | 32.51 | 56,181 | -0.08(-0.24%) |