Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.99 | 30.99 | 30.99 | 0 | -0.04(-0.13%) | |
Dec 29, 2016 | 31.02 | 31.17 | 30.88 | 31.03 | 1,278,161 | +0.13(+0.41%) |
Dec 28, 2016 | 31.64 | 31.80 | 30.82 | 30.90 | 1,371,958 | -0.61(-1.92%) |
Dec 27, 2016 | 31.27 | 31.75 | 31.24 | 31.51 | 1,003,944 | +0.29(+0.93%) |
Dec 23, 2016 | 31.22 | 31.22 | 31.22 | 0 | +0.08(+0.25%) | |
Dec 22, 2016 | 31.74 | 31.77 | 30.98 | 31.14 | 2,201,748 | -0.74(-2.32%) |
Dec 21, 2016 | 31.83 | 32.09 | 31.69 | 31.88 | 2,123,418 | +0.15(+0.47%) |
Dec 20, 2016 | 31.60 | 32.16 | 31.36 | 31.73 | 2,858,878 | +0.42(+1.33%) |
Dec 19, 2016 | 30.57 | 31.31 | 30.57 | 31.31 | 3,152,706 | +0.09(+0.28%) |
Dec 16, 2016 | 31.21 | 31.41 | 30.90 | 31.23 | 6,262,485 | +0.22(+0.71%) |
Dec 15, 2016 | 30.87 | 31.39 | 30.78 | 31.01 | 3,101,244 | +0.12(+0.38%) |
Dec 14, 2016 | 31.61 | 31.78 | 30.85 | 30.89 | 3,134,509 | -1.15(-3.58%) |
Dec 13, 2016 | 32.04 | 32.23 | 31.70 | 32.04 | 2,935,422 | -0.26(-0.80%) |
Dec 12, 2016 | 32.80 | 32.81 | 32.20 | 32.30 | 3,197,629 | -0.60(-1.82%) |
Dec 09, 2016 | 32.69 | 32.91 | 32.40 | 32.89 | 2,887,605 | +0.18(+0.55%) |
Dec 08, 2016 | 32.79 | 32.94 | 32.44 | 32.71 | 4,031,960 | +0.02(+0.07%) |
Dec 07, 2016 | 31.00 | 32.99 | 30.97 | 32.69 | 7,618,900 | +1.92(+6.23%) |
Dec 06, 2016 | 29.38 | 31.04 | 29.31 | 30.77 | 7,694,489 | +1.31(+4.45%) |
Dec 05, 2016 | 28.67 | 29.70 | 28.63 | 29.46 | 4,959,609 | +1.12(+3.94%) |
Dec 02, 2016 | 28.88 | 29.03 | 28.08 | 28.34 | 4,391,082 | -0.60(-2.06%) |
Dec 01, 2016 | 28.27 | 29.33 | 28.24 | 28.94 | 5,725,960 | +0.97(+3.46%) |
Nov 30, 2016 | 27.43 | 28.32 | 27.30 | 27.97 | 4,057,470 | +0.90(+3.31%) |
Nov 29, 2016 | 27.50 | 27.53 | 27.06 | 27.08 | 2,040,981 | -0.62(-2.24%) |
Nov 28, 2016 | 27.91 | 28.14 | 27.62 | 27.70 | 2,070,075 | -0.23(-0.81%) |
Nov 25, 2016 | 27.78 | 28.16 | 27.71 | 27.93 | 1,522,666 | +0.23(+0.82%) |
Nov 23, 2016 | 27.70 | 27.70 | 27.70 | 0 | -0.33(-1.17%) | |
Nov 22, 2016 | 28.09 | 28.20 | 27.63 | 28.03 | 3,108,467 | -0.27(-0.97%) |
Nov 21, 2016 | 28.12 | 28.47 | 27.89 | 28.30 | 2,495,547 | +0.38(+1.35%) |
Nov 18, 2016 | 27.71 | 28.14 | 27.57 | 27.93 | 3,137,179 | +0.23(+0.85%) |
Nov 17, 2016 | 27.00 | 27.70 | 26.94 | 27.69 | 3,009,370 | +0.70(+2.58%) |
Nov 16, 2016 | 26.78 | 27.06 | 26.70 | 26.99 | 2,901,984 | +0.02(+0.09%) |
Nov 15, 2016 | 26.78 | 27.05 | 26.47 | 26.97 | 3,583,120 | +0.19(+0.70%) |
Nov 14, 2016 | 27.06 | 27.48 | 26.46 | 26.78 | 4,836,382 | -0.13(-0.47%) |
Nov 11, 2016 | 27.49 | 27.93 | 26.69 | 26.91 | 6,316,077 | -0.64(-2.33%) |
Nov 10, 2016 | 26.70 | 27.75 | 26.61 | 27.55 | 5,009,083 | +0.92(+3.44%) |
Nov 09, 2016 | 26.38 | 26.52 | 25.90 | 26.63 | 6,146,838 | -1.05(-3.79%) |
Nov 08, 2016 | 27.47 | 27.79 | 27.17 | 27.68 | 2,433,754 | +0.12(+0.43%) |
Nov 07, 2016 | 27.35 | 27.59 | 27.15 | 27.57 | 2,380,348 | +0.88(+3.31%) |
Nov 04, 2016 | 26.77 | 27.08 | 26.61 | 26.68 | 2,446,315 | -0.11(-0.41%) |
Nov 03, 2016 | 27.35 | 27.56 | 26.72 | 26.79 | 2,783,012 | -0.41(-1.52%) |
Nov 02, 2016 | 27.49 | 27.83 | 27.19 | 27.21 | 2,902,567 | -0.40(-1.45%) |
Nov 01, 2016 | 28.20 | 28.30 | 27.32 | 27.60 | 2,496,821 | -0.45(-1.59%) |
Oct 31, 2016 | 27.95 | 28.29 | 27.78 | 28.05 | 2,824,717 | +0.16(+0.59%) |
Oct 28, 2016 | 27.72 | 28.26 | 27.57 | 27.89 | 3,225,703 | +0.15(+0.54%) |
Oct 27, 2016 | 27.00 | 27.92 | 26.70 | 27.74 | 5,629,737 | +0.04(+0.14%) |
Oct 26, 2016 | 27.27 | 28.18 | 27.23 | 27.70 | 6,817,562 | +0.34(+1.26%) |
Oct 25, 2016 | 27.63 | 27.90 | 26.99 | 27.35 | 4,135,091 | -0.41(-1.47%) |
Oct 24, 2016 | 27.49 | 27.80 | 27.40 | 27.76 | 2,194,377 | +0.53(+1.95%) |
Oct 21, 2016 | 27.06 | 27.33 | 26.70 | 27.23 | 2,734,045 | -0.13(-0.49%) |
Oct 20, 2016 | 27.26 | 27.41 | 27.11 | 27.36 | 2,423,961 | +0.06(+0.23%) |
Oct 19, 2016 | 26.43 | 27.32 | 26.28 | 27.30 | 3,095,327 | +0.97(+3.69%) |
Oct 18, 2016 | 27.03 | 27.03 | 25.90 | 26.33 | 4,296,889 | -0.41(-1.52%) |
Oct 17, 2016 | 27.10 | 27.44 | 26.73 | 26.74 | 2,840,933 | -0.40(-1.47%) |
Oct 14, 2016 | 27.32 | 27.57 | 27.03 | 27.13 | 2,318,031 | +0.10(+0.38%) |
Oct 13, 2016 | 27.49 | 27.54 | 26.97 | 27.03 | 3,944,129 | -0.83(-2.98%) |
Oct 12, 2016 | 27.82 | 27.90 | 27.65 | 27.86 | 3,373,272 | +0.03(+0.11%) |
Oct 11, 2016 | 28.15 | 28.26 | 27.69 | 27.83 | 3,390,540 | -0.42(-1.50%) |
Oct 10, 2016 | 28.12 | 28.43 | 28.07 | 28.25 | 3,598,911 | +0.32(+1.15%) |
Oct 07, 2016 | 27.69 | 27.99 | 27.39 | 27.93 | 4,735,583 | +0.14(+0.51%) |
Oct 06, 2016 | 27.57 | 27.95 | 27.19 | 27.79 | 4,517,147 | -0.62(-2.18%) |
Oct 05, 2016 | 27.57 | 28.59 | 27.55 | 28.41 | 3,512,361 | +0.98(+3.57%) |
Oct 04, 2016 | 27.74 | 27.85 | 27.30 | 27.43 | 2,861,866 | -0.11(-0.40%) |