Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.63 | 31.63 | 31.63 | 0 | -0.33(-1.04%) | |
Dec 29, 2016 | 32.01 | 32.30 | 31.68 | 31.97 | 152,185 | +0.05(+0.15%) |
Dec 28, 2016 | 32.87 | 32.92 | 31.87 | 31.92 | 132,024 | -0.95(-2.89%) |
Dec 27, 2016 | 32.25 | 33.49 | 32.20 | 32.87 | 210,627 | +0.85(+2.67%) |
Dec 23, 2016 | 32.01 | 32.01 | 32.01 | 0 | -0.09(-0.30%) | |
Dec 22, 2016 | 32.68 | 32.87 | 32.06 | 32.11 | 172,149 | -0.52(-1.60%) |
Dec 21, 2016 | 32.68 | 33.01 | 32.58 | 32.63 | 158,851 | +0.00(+0.00%) |
Dec 20, 2016 | 32.82 | 33.20 | 32.49 | 32.63 | 273,463 | +0.09(+0.29%) |
Dec 19, 2016 | 32.77 | 32.92 | 32.11 | 32.54 | 242,719 | -0.05(-0.15%) |
Dec 16, 2016 | 32.68 | 33.15 | 32.20 | 32.58 | 1,860,713 | +0.09(+0.29%) |
Dec 15, 2016 | 32.58 | 32.94 | 32.06 | 32.49 | 228,317 | +0.05(+0.15%) |
Dec 14, 2016 | 32.77 | 33.01 | 32.39 | 32.44 | 233,290 | -0.52(-1.59%) |
Dec 13, 2016 | 33.11 | 33.20 | 32.44 | 32.96 | 284,843 | +0.09(+0.29%) |
Dec 12, 2016 | 32.54 | 33.15 | 32.49 | 32.87 | 398,098 | +0.24(+0.73%) |
Dec 09, 2016 | 33.11 | 33.11 | 32.49 | 32.63 | 226,214 | -0.33(-1.01%) |
Dec 08, 2016 | 32.30 | 33.06 | 32.16 | 32.96 | 197,817 | +0.71(+2.21%) |
Dec 07, 2016 | 31.92 | 32.30 | 31.49 | 32.25 | 180,751 | +0.38(+1.19%) |
Dec 06, 2016 | 31.44 | 31.87 | 31.02 | 31.87 | 192,189 | +0.43(+1.36%) |
Dec 05, 2016 | 30.64 | 31.59 | 30.59 | 31.44 | 223,636 | +1.00(+3.28%) |
Dec 02, 2016 | 30.64 | 30.78 | 30.21 | 30.45 | 154,724 | -0.14(-0.47%) |
Dec 01, 2016 | 30.73 | 30.87 | 30.40 | 30.59 | 226,792 | +0.00(+0.00%) |
Nov 30, 2016 | 31.78 | 31.78 | 30.54 | 30.59 | 236,865 | -0.95(-3.01%) |
Nov 29, 2016 | 31.49 | 32.11 | 31.44 | 31.54 | 184,583 | +0.19(+0.61%) |
Nov 28, 2016 | 32.39 | 32.39 | 31.30 | 31.35 | 191,885 | -1.04(-3.23%) |
Nov 25, 2016 | 32.20 | 32.49 | 31.92 | 32.39 | 105,948 | +0.43(+1.34%) |
Nov 23, 2016 | 31.97 | 31.97 | 31.97 | 0 | +0.43(+1.36%) | |
Nov 22, 2016 | 31.63 | 31.68 | 30.87 | 31.54 | 254,514 | -0.05(-0.15%) |
Nov 21, 2016 | 30.59 | 31.78 | 30.59 | 31.59 | 299,965 | +0.86(+2.78%) |
Nov 18, 2016 | 30.68 | 30.83 | 30.54 | 30.73 | 163,316 | +0.05(+0.15%) |
Nov 17, 2016 | 30.73 | 31.11 | 30.47 | 30.68 | 204,739 | -0.05(-0.15%) |
Nov 16, 2016 | 30.45 | 31.02 | 30.35 | 30.73 | 204,386 | +0.33(+1.09%) |
Nov 15, 2016 | 30.83 | 30.97 | 30.16 | 30.40 | 228,886 | -0.28(-0.93%) |
Nov 14, 2016 | 30.59 | 30.87 | 30.21 | 30.68 | 329,339 | +0.38(+1.25%) |
Nov 11, 2016 | 29.88 | 30.83 | 29.76 | 30.30 | 565,688 | +0.57(+1.92%) |
Nov 10, 2016 | 29.12 | 30.07 | 28.97 | 29.73 | 378,192 | +1.00(+3.47%) |
Nov 09, 2016 | 27.12 | 28.93 | 27.12 | 28.74 | 309,762 | +1.47(+5.40%) |
Nov 08, 2016 | 27.12 | 27.52 | 26.98 | 27.26 | 193,044 | -0.03(-0.10%) |
Nov 07, 2016 | 27.62 | 27.81 | 27.20 | 27.29 | 251,150 | +0.05(+0.17%) |
Nov 04, 2016 | 26.96 | 27.39 | 26.63 | 27.24 | 381,675 | +0.19(+0.70%) |
Nov 03, 2016 | 26.96 | 27.39 | 26.72 | 27.06 | 257,997 | +0.19(+0.71%) |
Nov 02, 2016 | 26.58 | 26.96 | 26.53 | 26.87 | 359,073 | +0.33(+1.25%) |
Nov 01, 2016 | 27.29 | 27.29 | 26.15 | 26.53 | 405,472 | -0.81(-2.95%) |
Oct 31, 2016 | 27.53 | 27.53 | 26.96 | 27.34 | 291,684 | +0.09(+0.35%) |
Oct 28, 2016 | 26.77 | 27.72 | 25.73 | 27.24 | 430,080 | +1.37(+5.31%) |
Oct 27, 2016 | 25.82 | 26.53 | 25.73 | 25.87 | 419,054 | +0.05(+0.18%) |
Oct 26, 2016 | 25.59 | 26.20 | 25.54 | 25.82 | 236,079 | +0.00(+0.00%) |
Oct 25, 2016 | 25.92 | 25.97 | 25.49 | 25.82 | 245,370 | +0.00(+0.00%) |
Oct 24, 2016 | 26.06 | 26.25 | 25.73 | 25.82 | 339,397 | +0.04(+0.15%) |
Oct 21, 2016 | 25.69 | 25.97 | 25.62 | 25.79 | 421,886 | -0.24(-0.91%) |
Oct 20, 2016 | 26.38 | 26.38 | 25.99 | 26.02 | 310,191 | -0.37(-1.40%) |
Oct 19, 2016 | 26.69 | 26.69 | 26.18 | 26.39 | 203,402 | -0.17(-0.64%) |
Oct 18, 2016 | 26.67 | 26.80 | 26.51 | 26.56 | 182,782 | +0.12(+0.47%) |
Oct 17, 2016 | 26.27 | 26.74 | 26.20 | 26.44 | 304,986 | +0.19(+0.72%) |
Oct 14, 2016 | 26.28 | 26.50 | 26.15 | 26.25 | 270,902 | +0.09(+0.36%) |
Oct 13, 2016 | 26.56 | 26.59 | 26.11 | 26.15 | 415,151 | -0.57(-2.13%) |
Oct 12, 2016 | 26.60 | 26.87 | 26.44 | 26.72 | 163,490 | +0.10(+0.39%) |
Oct 11, 2016 | 27.60 | 27.78 | 26.50 | 26.62 | 381,592 | -0.96(-3.47%) |
Oct 10, 2016 | 27.11 | 27.85 | 27.11 | 27.58 | 295,500 | +0.54(+2.00%) |
Oct 07, 2016 | 28.27 | 28.37 | 26.58 | 27.04 | 1,153,367 | -1.29(-4.55%) |
Oct 06, 2016 | 28.19 | 28.43 | 27.98 | 28.32 | 220,367 | +0.05(+0.17%) |
Oct 05, 2016 | 27.78 | 28.48 | 27.70 | 28.28 | 269,785 | +0.58(+2.09%) |
Oct 04, 2016 | 27.43 | 27.76 | 27.39 | 27.70 | 342,500 | +0.21(+0.76%) |