Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.75 | 33.75 | 33.75 | 0 | -0.43(-1.26%) | |
Dec 29, 2016 | 33.82 | 34.22 | 33.73 | 34.19 | 428,684 | +0.39(+1.16%) |
Dec 28, 2016 | 34.55 | 34.62 | 33.64 | 33.79 | 404,551 | -0.54(-1.57%) |
Dec 27, 2016 | 34.43 | 34.74 | 34.30 | 34.33 | 421,947 | +0.29(+0.85%) |
Dec 23, 2016 | 34.04 | 34.04 | 34.04 | 0 | +0.09(+0.28%) | |
Dec 22, 2016 | 34.56 | 34.56 | 33.60 | 33.95 | 547,588 | -0.52(-1.51%) |
Dec 21, 2016 | 34.31 | 34.74 | 34.08 | 34.47 | 453,542 | +0.23(+0.67%) |
Dec 20, 2016 | 34.02 | 34.24 | 33.91 | 34.24 | 456,784 | +0.37(+1.09%) |
Dec 19, 2016 | 33.71 | 34.00 | 33.55 | 33.87 | 483,429 | +0.18(+0.53%) |
Dec 16, 2016 | 33.85 | 34.22 | 33.49 | 33.69 | 1,840,930 | -0.21(-0.61%) |
Dec 15, 2016 | 33.75 | 34.38 | 33.67 | 33.90 | 530,593 | +0.08(+0.23%) |
Dec 14, 2016 | 34.53 | 34.77 | 33.76 | 33.82 | 701,142 | -0.74(-2.15%) |
Dec 13, 2016 | 35.09 | 35.37 | 34.51 | 34.56 | 602,076 | -0.57(-1.63%) |
Dec 12, 2016 | 35.54 | 35.86 | 35.14 | 35.14 | 465,452 | -0.34(-0.96%) |
Dec 09, 2016 | 35.58 | 35.79 | 35.21 | 35.48 | 446,715 | -0.11(-0.31%) |
Dec 08, 2016 | 34.88 | 35.69 | 34.88 | 35.59 | 469,979 | +0.71(+2.04%) |
Dec 07, 2016 | 34.99 | 35.07 | 34.56 | 34.88 | 724,884 | +0.09(+0.25%) |
Dec 06, 2016 | 33.91 | 34.83 | 33.91 | 34.80 | 556,176 | +0.94(+2.78%) |
Dec 05, 2016 | 33.65 | 33.91 | 33.49 | 33.85 | 432,004 | +0.56(+1.67%) |
Dec 02, 2016 | 33.36 | 33.36 | 32.97 | 33.30 | 515,319 | -0.21(-0.64%) |
Dec 01, 2016 | 33.81 | 33.95 | 33.41 | 33.51 | 403,913 | -0.09(-0.28%) |
Nov 30, 2016 | 33.33 | 33.72 | 33.17 | 33.61 | 608,232 | +0.50(+1.53%) |
Nov 29, 2016 | 32.90 | 33.19 | 32.79 | 33.10 | 288,697 | +0.04(+0.13%) |
Nov 28, 2016 | 33.03 | 33.33 | 32.88 | 33.06 | 343,250 | -0.04(-0.13%) |
Nov 25, 2016 | 33.54 | 33.54 | 33.01 | 33.10 | 280,117 | -0.63(-1.88%) |
Nov 23, 2016 | 33.73 | 33.73 | 33.73 | 0 | -0.25(-0.73%) | |
Nov 22, 2016 | 33.94 | 34.12 | 33.80 | 33.98 | 592,837 | +0.27(+0.81%) |
Nov 21, 2016 | 33.49 | 33.83 | 33.43 | 33.71 | 408,661 | +0.37(+1.10%) |
Nov 18, 2016 | 32.77 | 33.40 | 32.74 | 33.34 | 511,385 | +0.55(+1.67%) |
Nov 17, 2016 | 32.39 | 32.96 | 32.34 | 32.79 | 454,572 | +0.49(+1.51%) |
Nov 16, 2016 | 32.77 | 32.89 | 32.15 | 32.30 | 366,964 | -0.50(-1.54%) |
Nov 15, 2016 | 32.30 | 32.82 | 32.10 | 32.81 | 422,249 | +0.39(+1.19%) |
Nov 14, 2016 | 31.63 | 32.60 | 31.41 | 32.42 | 779,629 | +1.18(+3.78%) |
Nov 11, 2016 | 30.81 | 31.25 | 30.62 | 31.24 | 512,849 | +0.44(+1.42%) |
Nov 10, 2016 | 30.59 | 31.18 | 30.59 | 30.81 | 486,956 | +0.38(+1.24%) |
Nov 09, 2016 | 29.16 | 30.60 | 29.10 | 30.43 | 506,786 | +1.08(+3.67%) |
Nov 08, 2016 | 29.25 | 29.51 | 29.08 | 29.35 | 575,326 | +0.04(+0.15%) |
Nov 07, 2016 | 29.66 | 29.91 | 29.13 | 29.31 | 648,912 | -0.04(-0.15%) |
Nov 04, 2016 | 29.36 | 29.88 | 29.33 | 29.35 | 464,679 | -0.04(-0.15%) |
Nov 03, 2016 | 29.37 | 29.61 | 29.15 | 29.40 | 438,767 | +0.03(+0.09%) |
Nov 02, 2016 | 29.74 | 29.87 | 29.37 | 29.37 | 564,608 | -0.39(-1.32%) |
Nov 01, 2016 | 30.82 | 30.89 | 29.68 | 29.76 | 631,047 | -1.00(-3.25%) |
Oct 31, 2016 | 30.87 | 30.88 | 30.59 | 30.76 | 639,640 | -0.15(-0.50%) |
Oct 28, 2016 | 31.18 | 31.36 | 30.88 | 30.92 | 451,389 | -0.20(-0.63%) |
Oct 27, 2016 | 31.36 | 31.42 | 30.51 | 31.12 | 661,139 | +0.23(+0.75%) |
Oct 26, 2016 | 31.06 | 31.27 | 30.74 | 30.88 | 848,440 | -0.30(-0.96%) |
Oct 25, 2016 | 31.29 | 31.43 | 30.85 | 31.18 | 958,361 | -0.05(-0.16%) |
Oct 24, 2016 | 31.73 | 31.73 | 30.92 | 31.24 | 495,862 | -0.12(-0.38%) |
Oct 21, 2016 | 31.54 | 31.67 | 31.21 | 31.35 | 583,788 | -0.39(-1.24%) |
Oct 20, 2016 | 32.01 | 32.30 | 31.71 | 31.75 | 498,276 | -0.36(-1.12%) |
Oct 19, 2016 | 32.23 | 32.28 | 31.98 | 32.11 | 323,622 | +0.04(+0.13%) |
Oct 18, 2016 | 32.28 | 32.42 | 31.83 | 32.07 | 308,051 | +0.24(+0.75%) |
Oct 17, 2016 | 31.87 | 32.11 | 31.78 | 31.83 | 337,506 | -0.13(-0.40%) |
Oct 14, 2016 | 31.65 | 32.17 | 31.59 | 31.95 | 268,296 | +0.57(+1.83%) |
Oct 13, 2016 | 31.67 | 31.67 | 31.16 | 31.38 | 468,163 | -0.58(-1.82%) |
Oct 12, 2016 | 32.31 | 32.39 | 31.95 | 31.96 | 400,925 | -0.24(-0.74%) |
Oct 11, 2016 | 32.69 | 32.71 | 32.08 | 32.20 | 512,322 | -0.54(-1.65%) |
Oct 10, 2016 | 32.61 | 33.05 | 32.55 | 32.74 | 323,785 | +0.39(+1.22%) |
Oct 07, 2016 | 32.92 | 32.92 | 32.19 | 32.35 | 555,485 | -0.47(-1.43%) |
Oct 06, 2016 | 32.19 | 33.01 | 32.19 | 32.82 | 560,119 | +0.50(+1.56%) |
Oct 05, 2016 | 32.48 | 32.48 | 32.10 | 32.31 | 623,743 | +0.22(+0.69%) |
Oct 04, 2016 | 32.11 | 32.54 | 32.01 | 32.09 | 799,957 | +0.10(+0.32%) |