Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.25 | 28.25 | 28.25 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 28.23 | 28.39 | 28.02 | 28.26 | 237,273 | +0.05(+0.18%) |
Dec 28, 2016 | 28.69 | 28.77 | 28.00 | 28.21 | 444,903 | -0.31(-1.09%) |
Dec 27, 2016 | 28.24 | 28.74 | 28.24 | 28.52 | 217,526 | +0.16(+0.56%) |
Dec 23, 2016 | 28.36 | 28.36 | 28.36 | 0 | +0.16(+0.57%) | |
Dec 22, 2016 | 28.00 | 28.40 | 27.85 | 28.20 | 881,411 | +0.26(+0.93%) |
Dec 21, 2016 | 28.15 | 28.48 | 27.93 | 27.94 | 477,061 | -0.16(-0.57%) |
Dec 20, 2016 | 28.77 | 28.88 | 28.05 | 28.10 | 708,782 | -0.70(-2.43%) |
Dec 19, 2016 | 29.11 | 29.41 | 28.69 | 28.80 | 815,948 | -0.57(-1.94%) |
Dec 16, 2016 | 29.22 | 29.48 | 28.93 | 29.37 | 749,091 | +0.36(+1.24%) |
Dec 15, 2016 | 29.14 | 29.43 | 28.68 | 29.01 | 664,122 | -0.44(-1.49%) |
Dec 14, 2016 | 30.97 | 31.26 | 29.11 | 29.45 | 1,025,835 | -1.69(-5.43%) |
Dec 13, 2016 | 30.42 | 31.30 | 30.30 | 31.14 | 414,402 | +0.92(+3.04%) |
Dec 12, 2016 | 30.47 | 30.47 | 29.92 | 30.22 | 226,049 | -0.05(-0.17%) |
Dec 09, 2016 | 30.44 | 30.97 | 30.06 | 30.27 | 251,528 | -0.31(-1.01%) |
Dec 08, 2016 | 29.54 | 31.03 | 28.51 | 30.58 | 720,667 | +0.73(+2.45%) |
Dec 07, 2016 | 30.13 | 30.17 | 29.73 | 29.85 | 533,258 | -0.24(-0.80%) |
Dec 06, 2016 | 30.44 | 30.44 | 29.56 | 30.09 | 258,723 | -0.25(-0.82%) |
Dec 05, 2016 | 30.18 | 30.68 | 30.00 | 30.34 | 351,489 | +0.23(+0.76%) |
Dec 02, 2016 | 29.40 | 30.18 | 28.80 | 30.11 | 711,607 | +0.50(+1.69%) |
Dec 01, 2016 | 31.60 | 31.77 | 29.24 | 29.61 | 879,705 | -2.10(-6.62%) |
Nov 30, 2016 | 31.28 | 32.25 | 31.23 | 31.71 | 801,476 | +0.67(+2.16%) |
Nov 29, 2016 | 31.11 | 31.62 | 30.82 | 31.04 | 407,179 | +0.12(+0.39%) |
Nov 28, 2016 | 31.90 | 31.90 | 30.89 | 30.92 | 572,013 | -1.25(-3.89%) |
Nov 25, 2016 | 32.12 | 32.34 | 31.62 | 32.17 | 270,384 | -0.21(-0.65%) |
Nov 23, 2016 | 32.38 | 32.38 | 32.38 | 0 | -0.33(-1.01%) | |
Nov 22, 2016 | 34.00 | 34.00 | 32.63 | 32.71 | 729,701 | -1.04(-3.08%) |
Nov 21, 2016 | 33.76 | 34.49 | 33.53 | 33.75 | 730,563 | -0.09(-0.27%) |
Nov 18, 2016 | 34.68 | 34.99 | 33.46 | 33.84 | 1,237,641 | -0.91(-2.62%) |
Nov 17, 2016 | 33.91 | 34.87 | 33.34 | 34.75 | 468,695 | +0.96(+2.84%) |
Nov 16, 2016 | 33.33 | 33.97 | 32.85 | 33.79 | 254,952 | +0.28(+0.84%) |
Nov 15, 2016 | 32.69 | 34.00 | 32.60 | 33.51 | 442,771 | +0.85(+2.60%) |
Nov 14, 2016 | 35.62 | 35.77 | 31.74 | 32.66 | 1,253,257 | -3.06(-8.57%) |
Nov 11, 2016 | 34.35 | 35.94 | 34.26 | 35.72 | 413,722 | +1.28(+3.72%) |
Nov 10, 2016 | 34.76 | 35.60 | 33.75 | 34.44 | 668,488 | -0.55(-1.57%) |
Nov 09, 2016 | 33.49 | 34.20 | 32.54 | 34.99 | 489,386 | +0.98(+2.88%) |
Nov 08, 2016 | 32.85 | 34.30 | 30.39 | 34.01 | 1,642,053 | -0.35(-1.02%) |
Nov 07, 2016 | 32.78 | 35.12 | 32.51 | 34.36 | 1,168,346 | +2.32(+7.24%) |
Nov 04, 2016 | 32.50 | 32.97 | 32.00 | 32.04 | 709,865 | -0.34(-1.05%) |
Nov 03, 2016 | 32.73 | 33.28 | 32.05 | 32.38 | 626,532 | -0.66(-2.00%) |
Nov 02, 2016 | 35.16 | 35.16 | 32.81 | 33.04 | 650,403 | -2.36(-6.67%) |
Nov 01, 2016 | 36.39 | 36.52 | 35.10 | 35.40 | 271,034 | -1.05(-2.88%) |
Oct 31, 2016 | 36.29 | 36.59 | 35.96 | 36.45 | 292,335 | +0.29(+0.80%) |
Oct 28, 2016 | 36.11 | 36.80 | 36.07 | 36.16 | 126,453 | +0.07(+0.19%) |
Oct 27, 2016 | 37.02 | 37.08 | 35.87 | 36.09 | 142,586 | -0.61(-1.66%) |
Oct 26, 2016 | 37.00 | 37.17 | 36.54 | 36.70 | 203,163 | -0.21(-0.57%) |
Oct 25, 2016 | 37.14 | 37.31 | 36.68 | 36.91 | 200,183 | -0.29(-0.78%) |
Oct 24, 2016 | 36.34 | 37.22 | 36.34 | 37.20 | 178,069 | +0.95(+2.62%) |
Oct 21, 2016 | 35.12 | 36.39 | 34.40 | 36.25 | 360,979 | +1.04(+2.95%) |
Oct 20, 2016 | 35.30 | 35.41 | 34.78 | 35.21 | 170,060 | -0.08(-0.23%) |
Oct 19, 2016 | 35.43 | 35.55 | 35.20 | 35.29 | 131,594 | +0.00(+0.00%) |
Oct 18, 2016 | 36.32 | 36.32 | 35.25 | 35.29 | 179,111 | -0.19(-0.54%) |
Oct 17, 2016 | 35.33 | 35.75 | 35.33 | 35.48 | 171,255 | -0.07(-0.20%) |
Oct 14, 2016 | 35.47 | 35.84 | 35.33 | 35.55 | 269,070 | +0.31(+0.88%) |
Oct 13, 2016 | 35.62 | 35.77 | 35.02 | 35.24 | 362,916 | -0.58(-1.62%) |
Oct 12, 2016 | 36.15 | 36.27 | 35.76 | 35.82 | 199,212 | -0.47(-1.30%) |
Oct 11, 2016 | 37.73 | 37.73 | 35.91 | 36.29 | 231,118 | -1.40(-3.71%) |
Oct 10, 2016 | 36.84 | 37.78 | 36.72 | 37.69 | 170,546 | +0.86(+2.34%) |
Oct 07, 2016 | 36.89 | 37.15 | 36.52 | 36.83 | 261,406 | -0.02(-0.05%) |
Oct 06, 2016 | 37.00 | 37.26 | 36.79 | 36.85 | 226,418 | -0.23(-0.62%) |
Oct 05, 2016 | 37.64 | 37.75 | 36.81 | 37.08 | 322,313 | -0.59(-1.57%) |
Oct 04, 2016 | 37.80 | 38.11 | 37.62 | 37.67 | 268,292 | -0.29(-0.76%) |