Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.06 | 30.06 | 30.06 | 0 | -0.11(-0.37%) | |
Dec 29, 2016 | 30.30 | 30.61 | 29.93 | 30.17 | 176,288 | -0.10(-0.34%) |
Dec 28, 2016 | 30.50 | 30.53 | 30.20 | 30.27 | 239,567 | -0.21(-0.67%) |
Dec 27, 2016 | 30.43 | 30.54 | 30.15 | 30.47 | 211,789 | +0.19(+0.63%) |
Dec 23, 2016 | 30.28 | 30.28 | 30.28 | 0 | -0.06(-0.21%) | |
Dec 22, 2016 | 30.39 | 30.47 | 30.05 | 30.35 | 385,021 | -0.03(-0.10%) |
Dec 21, 2016 | 30.22 | 30.51 | 30.06 | 30.38 | 358,937 | +0.06(+0.18%) |
Dec 20, 2016 | 30.04 | 30.37 | 29.70 | 30.32 | 360,555 | +0.59(+1.99%) |
Dec 19, 2016 | 29.46 | 29.74 | 29.21 | 29.73 | 403,477 | +0.24(+0.80%) |
Dec 16, 2016 | 29.72 | 30.06 | 29.42 | 29.49 | 1,786,560 | -0.22(-0.74%) |
Dec 15, 2016 | 29.44 | 29.92 | 29.28 | 29.72 | 471,569 | +0.51(+1.73%) |
Dec 14, 2016 | 29.23 | 29.72 | 29.02 | 29.21 | 328,651 | -0.25(-0.86%) |
Dec 13, 2016 | 29.51 | 29.88 | 29.05 | 29.46 | 433,256 | -0.01(-0.03%) |
Dec 12, 2016 | 30.02 | 30.22 | 29.30 | 29.47 | 465,236 | -0.62(-2.07%) |
Dec 09, 2016 | 30.14 | 30.27 | 29.67 | 30.10 | 539,379 | -0.01(-0.03%) |
Dec 08, 2016 | 29.91 | 30.36 | 29.87 | 30.10 | 724,413 | +0.28(+0.95%) |
Dec 07, 2016 | 29.13 | 29.83 | 29.00 | 29.82 | 503,568 | +0.62(+2.14%) |
Dec 06, 2016 | 28.73 | 29.24 | 28.54 | 29.19 | 405,316 | +0.58(+2.04%) |
Dec 05, 2016 | 28.36 | 28.67 | 28.28 | 28.61 | 534,955 | +0.58(+2.09%) |
Dec 02, 2016 | 28.05 | 28.17 | 27.87 | 28.02 | 272,363 | -0.17(-0.62%) |
Dec 01, 2016 | 27.99 | 28.21 | 27.80 | 28.20 | 554,941 | +0.46(+1.65%) |
Nov 30, 2016 | 28.14 | 28.21 | 27.69 | 27.74 | 598,547 | -0.10(-0.37%) |
Nov 29, 2016 | 28.09 | 28.25 | 27.67 | 27.84 | 585,044 | -0.10(-0.37%) |
Nov 28, 2016 | 28.32 | 28.46 | 27.81 | 27.95 | 672,341 | -0.60(-2.12%) |
Nov 25, 2016 | 28.28 | 28.56 | 28.22 | 28.55 | 290,733 | +0.24(+0.86%) |
Nov 23, 2016 | 28.31 | 28.31 | 28.31 | 0 | +0.19(+0.67%) | |
Nov 22, 2016 | 28.19 | 28.28 | 27.91 | 28.12 | 682,215 | +0.09(+0.31%) |
Nov 21, 2016 | 28.17 | 28.19 | 27.80 | 28.03 | 493,655 | +0.05(+0.20%) |
Nov 18, 2016 | 27.73 | 28.20 | 27.64 | 27.98 | 491,502 | +0.38(+1.37%) |
Nov 17, 2016 | 27.47 | 27.77 | 27.38 | 27.60 | 412,439 | +0.18(+0.66%) |
Nov 16, 2016 | 27.48 | 27.69 | 27.32 | 27.42 | 536,561 | -0.28(-1.02%) |
Nov 15, 2016 | 27.67 | 27.85 | 27.21 | 27.70 | 618,929 | -0.05(-0.20%) |
Nov 14, 2016 | 27.42 | 28.43 | 27.39 | 27.76 | 725,059 | +0.66(+2.44%) |
Nov 11, 2016 | 25.93 | 27.10 | 25.85 | 27.10 | 973,393 | +1.12(+4.29%) |
Nov 10, 2016 | 25.22 | 26.30 | 25.14 | 25.98 | 1,021,777 | +1.01(+4.03%) |
Nov 09, 2016 | 23.69 | 25.13 | 23.51 | 24.98 | 983,261 | +1.38(+5.86%) |
Nov 08, 2016 | 23.31 | 23.77 | 23.11 | 23.59 | 401,368 | +0.21(+0.91%) |
Nov 07, 2016 | 23.31 | 23.45 | 23.18 | 23.38 | 514,616 | +0.60(+2.62%) |
Nov 04, 2016 | 22.96 | 23.18 | 22.68 | 22.78 | 297,958 | -0.09(-0.41%) |
Nov 03, 2016 | 22.84 | 22.98 | 22.70 | 22.88 | 362,464 | +0.18(+0.80%) |
Nov 02, 2016 | 23.12 | 23.12 | 22.66 | 22.70 | 375,035 | -0.51(-2.20%) |
Nov 01, 2016 | 23.66 | 23.66 | 23.06 | 23.21 | 297,828 | -0.32(-1.37%) |
Oct 31, 2016 | 23.51 | 23.66 | 23.42 | 23.53 | 524,998 | +0.05(+0.23%) |
Oct 28, 2016 | 23.81 | 23.81 | 23.39 | 23.48 | 249,878 | -0.27(-1.16%) |
Oct 27, 2016 | 23.80 | 23.88 | 23.62 | 23.75 | 353,466 | +0.16(+0.70%) |
Oct 26, 2016 | 23.55 | 23.90 | 23.53 | 23.59 | 266,343 | -0.15(-0.63%) |
Oct 25, 2016 | 23.79 | 23.89 | 23.60 | 23.73 | 292,207 | -0.13(-0.53%) |
Oct 24, 2016 | 23.82 | 24.11 | 23.74 | 23.86 | 214,144 | +0.25(+1.06%) |
Oct 21, 2016 | 23.59 | 23.71 | 23.50 | 23.61 | 323,267 | -0.17(-0.73%) |
Oct 20, 2016 | 24.01 | 24.28 | 23.77 | 23.78 | 525,956 | -0.45(-1.85%) |
Oct 19, 2016 | 24.09 | 24.27 | 23.98 | 24.23 | 436,754 | +0.28(+1.18%) |
Oct 18, 2016 | 24.14 | 24.14 | 23.80 | 23.95 | 343,697 | +0.09(+0.36%) |
Oct 17, 2016 | 23.92 | 24.08 | 23.80 | 23.86 | 335,712 | -0.10(-0.43%) |
Oct 14, 2016 | 23.99 | 24.10 | 23.79 | 23.96 | 407,937 | +0.25(+1.06%) |
Oct 13, 2016 | 24.20 | 24.20 | 23.52 | 23.71 | 563,703 | -0.71(-2.93%) |
Oct 12, 2016 | 24.47 | 24.65 | 24.37 | 24.43 | 246,258 | -0.04(-0.16%) |
Oct 11, 2016 | 24.70 | 24.83 | 24.28 | 24.47 | 434,007 | -0.27(-1.08%) |
Oct 10, 2016 | 24.64 | 24.89 | 24.64 | 24.73 | 258,906 | +0.25(+1.03%) |
Oct 07, 2016 | 24.39 | 24.54 | 24.17 | 24.48 | 469,187 | +0.02(+0.10%) |
Oct 06, 2016 | 24.54 | 24.58 | 24.38 | 24.46 | 340,002 | -0.03(-0.13%) |
Oct 05, 2016 | 24.21 | 24.72 | 24.17 | 24.49 | 551,059 | +0.44(+1.83%) |
Oct 04, 2016 | 23.99 | 24.27 | 23.89 | 24.05 | 257,023 | +0.17(+0.72%) |