Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.42 | 34.42 | 34.42 | 0 | +0.22(+0.64%) | |
Dec 29, 2016 | 34.21 | 34.37 | 34.16 | 34.20 | 6,570 | +0.35(+1.03%) |
Dec 28, 2016 | 33.91 | 33.91 | 33.76 | 33.85 | 9,469 | -0.23(-0.67%) |
Dec 27, 2016 | 34.03 | 34.13 | 34.03 | 34.08 | 52,061 | +0.05(+0.13%) |
Dec 23, 2016 | 34.03 | 34.03 | 34.03 | 0 | +0.09(+0.27%) | |
Dec 22, 2016 | 33.98 | 34.01 | 33.94 | 33.94 | 4,152 | +0.08(+0.24%) |
Dec 21, 2016 | 33.73 | 33.88 | 33.73 | 33.86 | 25,340 | +0.14(+0.41%) |
Dec 20, 2016 | 33.47 | 33.78 | 33.47 | 33.72 | 64,821 | +0.02(+0.05%) |
Dec 19, 2016 | 33.71 | 33.85 | 33.68 | 33.70 | 64,300 | -0.03(-0.08%) |
Dec 16, 2016 | 33.72 | 33.91 | 33.70 | 33.73 | 20,626 | +0.10(+0.30%) |
Dec 15, 2016 | 33.61 | 33.69 | 33.51 | 33.63 | 83,830 | +0.20(+0.60%) |
Dec 14, 2016 | 34.09 | 34.15 | 33.36 | 33.43 | 695,787 | -0.79(-2.32%) |
Dec 13, 2016 | 34.15 | 34.28 | 34.15 | 34.22 | 50,294 | +0.07(+0.21%) |
Dec 12, 2016 | 34.12 | 34.23 | 34.10 | 34.15 | 33,795 | -0.10(-0.29%) |
Dec 09, 2016 | 34.08 | 34.25 | 34.01 | 34.25 | 196,009 | +0.13(+0.37%) |
Dec 08, 2016 | 34.03 | 34.17 | 33.98 | 34.12 | 19,686 | -0.28(-0.82%) |
Dec 07, 2016 | 33.92 | 34.42 | 33.92 | 34.40 | 16,051 | +0.52(+1.53%) |
Dec 06, 2016 | 33.63 | 33.92 | 33.63 | 33.88 | 8,645 | +0.32(+0.95%) |
Dec 05, 2016 | 33.47 | 33.62 | 33.46 | 33.57 | 14,498 | +0.42(+1.27%) |
Dec 02, 2016 | 33.11 | 33.27 | 33.08 | 33.15 | 23,357 | +0.10(+0.30%) |
Dec 01, 2016 | 33.14 | 33.27 | 33.01 | 33.05 | 30,666 | -0.16(-0.47%) |
Nov 30, 2016 | 33.24 | 33.25 | 33.10 | 33.20 | 15,091 | -0.05(-0.16%) |
Nov 29, 2016 | 33.00 | 33.37 | 33.00 | 33.26 | 31,036 | +0.15(+0.44%) |
Nov 28, 2016 | 33.23 | 33.23 | 33.11 | 33.11 | 266,719 | -0.63(-1.87%) |
Nov 25, 2016 | 33.63 | 33.74 | 33.60 | 33.74 | 2,913 | +0.30(+0.91%) |
Nov 23, 2016 | 33.44 | 33.44 | 33.44 | 0 | -0.20(-0.60%) | |
Nov 22, 2016 | 33.80 | 33.99 | 33.59 | 33.64 | 131,040 | +0.00(+0.00%) |
Nov 21, 2016 | 33.58 | 33.70 | 33.49 | 33.64 | 22,506 | -0.03(-0.09%) |
Nov 18, 2016 | 33.60 | 33.69 | 33.55 | 33.67 | 15,770 | +0.17(+0.52%) |
Nov 17, 2016 | 33.28 | 33.59 | 33.28 | 33.49 | 40,748 | +0.17(+0.52%) |
Nov 16, 2016 | 33.53 | 33.53 | 33.22 | 33.32 | 74,181 | -0.51(-1.51%) |
Nov 15, 2016 | 33.88 | 33.88 | 33.68 | 33.83 | 14,526 | -0.20(-0.59%) |
Nov 14, 2016 | 33.86 | 34.03 | 33.74 | 34.03 | 23,503 | -0.05(-0.13%) |
Nov 11, 2016 | 34.38 | 34.38 | 33.89 | 34.08 | 9,967 | -0.23(-0.66%) |
Nov 10, 2016 | 34.65 | 34.65 | 34.17 | 34.30 | 27,156 | -0.19(-0.56%) |
Nov 09, 2016 | 34.18 | 34.59 | 34.18 | 34.50 | 22,014 | +0.54(+1.58%) |
Nov 08, 2016 | 33.77 | 34.11 | 33.77 | 33.96 | 8,344 | +0.21(+0.62%) |
Nov 07, 2016 | 33.76 | 34.02 | 33.67 | 33.75 | 24,342 | +0.33(+0.98%) |
Nov 04, 2016 | 33.50 | 33.62 | 33.38 | 33.42 | 32,318 | -0.02(-0.05%) |
Nov 03, 2016 | 33.52 | 33.52 | 33.33 | 33.44 | 31,105 | +0.20(+0.60%) |
Nov 02, 2016 | 33.18 | 33.39 | 33.15 | 33.24 | 30,145 | +0.41(+1.25%) |
Nov 01, 2016 | 32.95 | 33.27 | 32.81 | 32.83 | 8,530 | -0.21(-0.64%) |
Oct 31, 2016 | 32.99 | 33.12 | 32.99 | 33.04 | 26,215 | +0.01(+0.03%) |
Oct 28, 2016 | 32.80 | 33.12 | 32.80 | 33.03 | 30,760 | +0.07(+0.22%) |
Oct 27, 2016 | 33.29 | 33.29 | 32.93 | 32.95 | 33,581 | -0.19(-0.58%) |
Oct 26, 2016 | 33.26 | 33.37 | 33.06 | 33.15 | 12,742 | -0.15(-0.44%) |
Oct 25, 2016 | 33.51 | 33.51 | 33.21 | 33.29 | 15,229 | -0.26(-0.79%) |
Oct 24, 2016 | 33.68 | 33.68 | 33.50 | 33.56 | 12,912 | -0.16(-0.49%) |
Oct 21, 2016 | 33.60 | 33.72 | 33.60 | 33.72 | 18,520 | -0.21(-0.62%) |
Oct 20, 2016 | 33.80 | 33.98 | 33.71 | 33.93 | 74,621 | +0.18(+0.54%) |
Oct 19, 2016 | 33.51 | 33.75 | 33.51 | 33.75 | 37,298 | +0.04(+0.11%) |
Oct 18, 2016 | 33.69 | 33.83 | 33.62 | 33.71 | 16,006 | +0.32(+0.96%) |
Oct 17, 2016 | 33.23 | 33.39 | 33.23 | 33.39 | 20,027 | +0.06(+0.19%) |
Oct 14, 2016 | 33.45 | 33.57 | 33.33 | 33.33 | 28,767 | +0.09(+0.27%) |
Oct 13, 2016 | 32.94 | 33.35 | 32.94 | 33.24 | 15,445 | +0.12(+0.36%) |
Oct 12, 2016 | 33.14 | 33.30 | 33.06 | 33.12 | 21,389 | -0.25(-0.74%) |
Oct 11, 2016 | 33.69 | 33.75 | 33.30 | 33.36 | 36,557 | -0.41(-1.22%) |
Oct 10, 2016 | 33.76 | 33.89 | 33.73 | 33.78 | 19,016 | -0.02(-0.05%) |
Oct 07, 2016 | 34.06 | 34.06 | 33.56 | 33.79 | 24,609 | -0.70(-2.04%) |
Oct 06, 2016 | 34.52 | 34.64 | 34.49 | 34.50 | 11,871 | -0.28(-0.81%) |
Oct 05, 2016 | 34.91 | 34.93 | 34.74 | 34.78 | 28,781 | +0.08(+0.24%) |
Oct 04, 2016 | 35.02 | 35.02 | 34.68 | 34.70 | 22,219 | -0.05(-0.13%) |