Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.53 | 33.53 | 33.53 | 0 | +0.18(+0.55%) | |
Dec 29, 2016 | 33.36 | 33.52 | 33.30 | 33.34 | 13,660 | +0.13(+0.39%) |
Dec 28, 2016 | 32.97 | 33.31 | 32.96 | 33.21 | 76,518 | +0.55(+1.67%) |
Dec 27, 2016 | 32.64 | 32.77 | 32.48 | 32.67 | 13,928 | -0.28(-0.86%) |
Dec 23, 2016 | 32.95 | 32.95 | 32.95 | 0 | +0.07(+0.21%) | |
Dec 22, 2016 | 32.71 | 32.88 | 32.71 | 32.88 | 8,352 | -0.11(-0.35%) |
Dec 21, 2016 | 32.69 | 33.00 | 32.69 | 33.00 | 10,508 | +0.45(+1.37%) |
Dec 20, 2016 | 32.57 | 32.72 | 32.48 | 32.55 | 9,999 | -0.46(-1.40%) |
Dec 19, 2016 | 32.92 | 33.01 | 32.77 | 33.01 | 9,141 | +0.39(+1.18%) |
Dec 16, 2016 | 32.52 | 32.63 | 32.17 | 32.63 | 11,528 | +0.36(+1.10%) |
Dec 15, 2016 | 32.51 | 32.75 | 32.24 | 32.27 | 28,020 | +0.01(+0.03%) |
Dec 14, 2016 | 33.29 | 33.45 | 32.19 | 32.26 | 46,124 | -0.62(-1.89%) |
Dec 13, 2016 | 32.92 | 32.94 | 32.60 | 32.89 | 20,220 | +0.34(+1.04%) |
Dec 12, 2016 | 32.28 | 32.58 | 32.27 | 32.55 | 15,784 | +0.07(+0.20%) |
Dec 09, 2016 | 33.14 | 33.14 | 32.39 | 32.48 | 49,166 | -0.86(-2.58%) |
Dec 08, 2016 | 33.50 | 33.54 | 33.26 | 33.34 | 45,723 | -0.74(-2.17%) |
Dec 07, 2016 | 33.84 | 34.24 | 33.84 | 34.08 | 47,672 | +0.49(+1.46%) |
Dec 06, 2016 | 33.78 | 33.84 | 33.51 | 33.59 | 11,580 | +0.00(+0.00%) |
Dec 05, 2016 | 33.26 | 34.04 | 33.08 | 33.59 | 17,498 | +0.04(+0.12%) |
Dec 02, 2016 | 33.42 | 33.89 | 33.42 | 33.54 | 14,636 | +0.35(+1.05%) |
Dec 01, 2016 | 33.09 | 33.22 | 32.61 | 33.20 | 43,357 | -0.79(-2.31%) |
Nov 30, 2016 | 33.76 | 34.22 | 33.53 | 33.98 | 71,874 | -1.06(-3.03%) |
Nov 29, 2016 | 34.67 | 35.14 | 34.49 | 35.04 | 32,859 | +0.31(+0.89%) |
Nov 28, 2016 | 34.56 | 34.73 | 34.45 | 34.73 | 42,752 | +0.52(+1.53%) |
Nov 25, 2016 | 34.48 | 34.57 | 34.09 | 34.21 | 20,915 | -0.04(-0.12%) |
Nov 23, 2016 | 34.25 | 34.25 | 34.25 | 0 | -0.19(-0.55%) | |
Nov 22, 2016 | 34.73 | 34.73 | 34.22 | 34.44 | 22,873 | +0.08(+0.23%) |
Nov 21, 2016 | 34.43 | 34.56 | 34.27 | 34.36 | 24,335 | +0.17(+0.51%) |
Nov 18, 2016 | 34.66 | 34.71 | 33.98 | 34.19 | 54,396 | -0.30(-0.86%) |
Nov 17, 2016 | 34.85 | 34.91 | 34.32 | 34.48 | 47,657 | -1.03(-2.89%) |
Nov 16, 2016 | 35.16 | 35.59 | 35.12 | 35.51 | 32,456 | +0.78(+2.23%) |
Nov 15, 2016 | 35.11 | 35.33 | 34.73 | 34.73 | 22,560 | +0.20(+0.59%) |
Nov 14, 2016 | 34.44 | 35.11 | 34.27 | 34.53 | 71,546 | -0.42(-1.21%) |
Nov 11, 2016 | 35.43 | 35.65 | 34.66 | 34.95 | 160,740 | -0.38(-1.08%) |
Nov 10, 2016 | 35.77 | 36.52 | 35.33 | 35.33 | 45,309 | -1.07(-2.94%) |
Nov 09, 2016 | 38.08 | 38.09 | 36.27 | 36.40 | 48,648 | -3.31(-8.32%) |
Nov 08, 2016 | 40.30 | 40.35 | 39.54 | 39.71 | 15,594 | -0.32(-0.79%) |
Nov 07, 2016 | 40.23 | 40.27 | 40.03 | 40.03 | 6,298 | -0.83(-2.03%) |
Nov 04, 2016 | 40.46 | 40.86 | 40.44 | 40.86 | 28,024 | +0.73(+1.82%) |
Nov 03, 2016 | 40.19 | 40.36 | 40.05 | 40.13 | 20,534 | -0.69(-1.69%) |
Nov 02, 2016 | 40.60 | 41.06 | 40.45 | 40.82 | 123,942 | +0.45(+1.11%) |
Nov 01, 2016 | 39.83 | 40.63 | 39.73 | 40.37 | 58,625 | +0.06(+0.16%) |
Oct 31, 2016 | 40.13 | 40.42 | 40.03 | 40.30 | 770,897 | +0.45(+1.12%) |
Oct 28, 2016 | 39.84 | 40.04 | 39.84 | 39.86 | 13,754 | -0.30(-0.75%) |
Oct 27, 2016 | 40.06 | 40.24 | 39.70 | 40.16 | 17,358 | -0.78(-1.91%) |
Oct 26, 2016 | 41.17 | 41.20 | 40.91 | 40.94 | 24,779 | -0.52(-1.25%) |
Oct 25, 2016 | 41.78 | 41.78 | 41.45 | 41.46 | 3,781 | +0.11(+0.27%) |
Oct 24, 2016 | 41.60 | 41.60 | 41.12 | 41.35 | 18,800 | -0.38(-0.90%) |
Oct 21, 2016 | 41.79 | 41.92 | 41.52 | 41.73 | 17,975 | +0.22(+0.54%) |
Oct 20, 2016 | 41.87 | 41.87 | 41.46 | 41.50 | 4,103 | +0.04(+0.09%) |
Oct 19, 2016 | 41.30 | 41.54 | 41.25 | 41.46 | 7,292 | +0.09(+0.22%) |
Oct 18, 2016 | 40.82 | 41.45 | 40.82 | 41.37 | 7,255 | +0.10(+0.24%) |
Oct 17, 2016 | 40.96 | 41.34 | 40.94 | 41.27 | 5,037 | +0.47(+1.16%) |
Oct 14, 2016 | 41.09 | 41.43 | 40.55 | 40.80 | 15,947 | -0.90(-2.17%) |
Oct 13, 2016 | 41.83 | 42.17 | 41.70 | 41.70 | 18,506 | +0.24(+0.58%) |
Oct 12, 2016 | 41.08 | 41.48 | 41.06 | 41.46 | 20,216 | +0.13(+0.32%) |
Oct 11, 2016 | 41.37 | 41.81 | 41.19 | 41.33 | 51,177 | -0.13(-0.32%) |
Oct 10, 2016 | 41.50 | 41.62 | 41.24 | 41.46 | 73,676 | -0.67(-1.58%) |
Oct 07, 2016 | 42.25 | 42.25 | 41.61 | 42.13 | 5,303 | +0.08(+0.19%) |
Oct 06, 2016 | 42.27 | 42.49 | 41.94 | 42.05 | 12,159 | -0.66(-1.54%) |
Oct 05, 2016 | 42.74 | 42.74 | 42.32 | 42.71 | 60,908 | -0.22(-0.50%) |
Oct 04, 2016 | 43.69 | 43.69 | 42.80 | 42.92 | 11,878 | -1.01(-2.31%) |