Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.49 | 31.49 | 31.49 | 0 | +0.34(+1.09%) | |
Dec 29, 2016 | 31.31 | 31.49 | 31.07 | 31.15 | 1,200,350 | -0.07(-0.22%) |
Dec 28, 2016 | 31.87 | 31.93 | 31.20 | 31.22 | 922,668 | -0.54(-1.70%) |
Dec 27, 2016 | 31.62 | 31.92 | 31.53 | 31.76 | 735,958 | +0.15(+0.47%) |
Dec 23, 2016 | 31.61 | 31.61 | 31.61 | 0 | -0.13(-0.41%) | |
Dec 22, 2016 | 31.94 | 31.95 | 31.39 | 31.74 | 1,346,568 | -0.22(-0.69%) |
Dec 21, 2016 | 32.13 | 32.22 | 31.88 | 31.96 | 1,571,398 | -0.11(-0.34%) |
Dec 20, 2016 | 31.90 | 32.25 | 31.79 | 32.07 | 1,570,048 | +0.27(+0.85%) |
Dec 19, 2016 | 31.84 | 32.22 | 31.64 | 31.80 | 1,583,432 | +0.04(+0.13%) |
Dec 16, 2016 | 31.76 | 31.98 | 31.69 | 31.76 | 5,254,431 | +0.00(+0.00%) |
Dec 15, 2016 | 31.90 | 32.34 | 31.70 | 31.76 | 1,631,022 | -0.06(-0.19%) |
Dec 14, 2016 | 32.20 | 32.43 | 31.73 | 31.82 | 3,367,812 | -0.56(-1.73%) |
Dec 13, 2016 | 32.48 | 32.71 | 32.01 | 32.38 | 2,476,840 | +0.03(+0.09%) |
Dec 12, 2016 | 32.66 | 33.13 | 31.97 | 32.35 | 3,453,327 | -0.44(-1.34%) |
Dec 09, 2016 | 32.94 | 33.15 | 32.68 | 32.79 | 2,904,994 | -0.15(-0.46%) |
Dec 08, 2016 | 32.54 | 33.21 | 32.48 | 32.94 | 2,466,124 | +0.45(+1.39%) |
Dec 07, 2016 | 31.75 | 32.52 | 31.71 | 32.49 | 2,755,508 | +0.74(+2.33%) |
Dec 06, 2016 | 30.72 | 31.75 | 30.55 | 31.75 | 3,528,803 | +1.14(+3.72%) |
Dec 05, 2016 | 30.41 | 30.68 | 30.21 | 30.61 | 4,560,535 | +0.49(+1.63%) |
Dec 02, 2016 | 29.48 | 30.17 | 29.45 | 30.12 | 4,211,452 | +0.68(+2.31%) |
Dec 01, 2016 | 29.12 | 29.47 | 28.91 | 29.44 | 2,387,077 | +0.40(+1.38%) |
Nov 30, 2016 | 29.29 | 29.32 | 29.00 | 29.04 | 2,201,571 | -0.12(-0.41%) |
Nov 29, 2016 | 28.99 | 29.41 | 28.99 | 29.16 | 1,749,091 | +0.13(+0.45%) |
Nov 28, 2016 | 29.50 | 29.60 | 29.00 | 29.03 | 2,591,691 | -0.38(-1.29%) |
Nov 25, 2016 | 29.56 | 29.64 | 29.34 | 29.41 | 533,986 | -0.16(-0.54%) |
Nov 23, 2016 | 29.57 | 29.57 | 29.57 | 0 | -0.13(-0.44%) | |
Nov 22, 2016 | 28.79 | 29.79 | 28.74 | 29.70 | 2,603,800 | +1.07(+3.74%) |
Nov 21, 2016 | 28.82 | 29.00 | 28.61 | 28.63 | 1,675,625 | -0.06(-0.21%) |
Nov 18, 2016 | 28.32 | 28.79 | 28.21 | 28.69 | 1,823,148 | +0.36(+1.27%) |
Nov 17, 2016 | 27.82 | 28.39 | 27.68 | 28.33 | 2,348,742 | +0.52(+1.87%) |
Nov 16, 2016 | 28.40 | 28.55 | 27.77 | 27.81 | 2,468,757 | -0.82(-2.86%) |
Nov 15, 2016 | 28.40 | 28.65 | 28.14 | 28.63 | 2,002,389 | +0.10(+0.35%) |
Nov 14, 2016 | 27.79 | 28.55 | 27.71 | 28.53 | 2,701,270 | +0.89(+3.22%) |
Nov 11, 2016 | 27.59 | 27.88 | 27.35 | 27.64 | 1,396,456 | -0.05(-0.18%) |
Nov 10, 2016 | 27.59 | 28.12 | 27.46 | 27.69 | 3,760,086 | +0.43(+1.58%) |
Nov 09, 2016 | 26.49 | 27.43 | 26.09 | 27.26 | 3,085,400 | +0.23(+0.85%) |
Nov 08, 2016 | 27.08 | 27.21 | 26.57 | 27.03 | 3,426,433 | -0.15(-0.55%) |
Nov 07, 2016 | 27.22 | 27.35 | 26.98 | 27.18 | 2,472,626 | +0.76(+2.88%) |
Nov 04, 2016 | 26.06 | 26.65 | 25.97 | 26.42 | 2,604,971 | +0.36(+1.38%) |
Nov 03, 2016 | 25.75 | 26.37 | 25.75 | 26.06 | 3,467,176 | +0.39(+1.52%) |
Nov 02, 2016 | 25.95 | 26.06 | 25.40 | 25.67 | 9,218,227 | -0.20(-0.77%) |
Nov 01, 2016 | 25.84 | 26.07 | 25.57 | 25.87 | 4,754,476 | +0.11(+0.43%) |
Oct 31, 2016 | 26.14 | 26.14 | 25.57 | 25.76 | 4,017,579 | -0.20(-0.77%) |
Oct 28, 2016 | 26.51 | 26.79 | 25.92 | 25.96 | 6,683,683 | -0.63(-2.37%) |
Oct 27, 2016 | 26.87 | 27.84 | 26.17 | 26.59 | 7,887,369 | -1.22(-4.39%) |
Oct 26, 2016 | 27.66 | 27.98 | 27.54 | 27.81 | 1,845,812 | -0.10(-0.36%) |
Oct 25, 2016 | 28.24 | 28.26 | 27.61 | 27.91 | 1,794,596 | -0.39(-1.38%) |
Oct 24, 2016 | 28.15 | 28.55 | 28.00 | 28.30 | 2,488,193 | +0.47(+1.69%) |
Oct 21, 2016 | 27.22 | 27.91 | 27.21 | 27.83 | 1,798,128 | +0.25(+0.91%) |
Oct 20, 2016 | 27.63 | 27.79 | 27.21 | 27.58 | 2,854,543 | -0.12(-0.43%) |
Oct 19, 2016 | 26.80 | 27.73 | 26.80 | 27.70 | 2,695,938 | +1.05(+3.94%) |
Oct 18, 2016 | 26.96 | 27.01 | 26.63 | 26.65 | 1,656,526 | +0.25(+0.95%) |
Oct 17, 2016 | 26.61 | 26.70 | 26.38 | 26.40 | 1,534,730 | -0.12(-0.45%) |
Oct 14, 2016 | 26.80 | 26.82 | 26.32 | 26.52 | 2,225,981 | -0.08(-0.30%) |
Oct 13, 2016 | 26.69 | 26.96 | 26.48 | 26.60 | 2,300,043 | -0.43(-1.59%) |
Oct 12, 2016 | 27.02 | 27.09 | 26.77 | 27.03 | 1,635,130 | +0.01(+0.04%) |
Oct 11, 2016 | 27.38 | 27.61 | 26.93 | 27.02 | 1,971,998 | -0.45(-1.64%) |
Oct 10, 2016 | 27.45 | 27.68 | 27.36 | 27.47 | 1,141,574 | +0.20(+0.73%) |
Oct 07, 2016 | 27.87 | 28.17 | 27.18 | 27.27 | 2,612,381 | -0.56(-2.01%) |
Oct 06, 2016 | 27.66 | 27.92 | 27.28 | 27.83 | 2,043,543 | +0.27(+0.98%) |
Oct 05, 2016 | 27.80 | 27.81 | 27.41 | 27.56 | 2,293,293 | -0.06(-0.22%) |
Oct 04, 2016 | 27.99 | 28.05 | 27.47 | 27.62 | 1,951,719 | -0.24(-0.86%) |