Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.20 | 30.20 | 30.20 | 0 | +0.14(+0.45%) | |
Dec 29, 2016 | 30.24 | 30.37 | 29.90 | 30.07 | 622,432 | -0.17(-0.56%) |
Dec 28, 2016 | 30.57 | 30.57 | 30.11 | 30.24 | 507,290 | -0.30(-1.00%) |
Dec 27, 2016 | 30.48 | 30.59 | 30.35 | 30.54 | 280,341 | +0.22(+0.71%) |
Dec 23, 2016 | 30.32 | 30.32 | 30.32 | 0 | +0.13(+0.42%) | |
Dec 22, 2016 | 30.28 | 30.48 | 30.07 | 30.20 | 778,063 | -0.10(-0.34%) |
Dec 21, 2016 | 30.30 | 30.49 | 30.15 | 30.30 | 583,549 | +0.08(+0.27%) |
Dec 20, 2016 | 30.21 | 30.34 | 29.89 | 30.22 | 653,130 | +0.27(+0.91%) |
Dec 19, 2016 | 29.76 | 30.04 | 29.56 | 29.95 | 843,164 | +0.07(+0.24%) |
Dec 16, 2016 | 30.33 | 30.39 | 29.70 | 29.88 | 1,536,703 | -0.34(-1.11%) |
Dec 15, 2016 | 30.03 | 30.43 | 29.76 | 30.21 | 1,315,699 | +0.40(+1.34%) |
Dec 14, 2016 | 30.11 | 30.56 | 29.56 | 29.81 | 1,281,511 | -0.50(-1.67%) |
Dec 13, 2016 | 30.08 | 30.40 | 29.83 | 30.32 | 1,255,720 | +0.26(+0.88%) |
Dec 12, 2016 | 30.45 | 30.68 | 29.96 | 30.05 | 763,346 | -0.53(-1.73%) |
Dec 09, 2016 | 30.60 | 30.83 | 30.31 | 30.58 | 1,004,719 | -0.05(-0.16%) |
Dec 08, 2016 | 30.37 | 30.83 | 30.02 | 30.63 | 910,476 | +0.49(+1.62%) |
Dec 07, 2016 | 29.87 | 30.21 | 29.70 | 30.14 | 727,077 | +0.26(+0.89%) |
Dec 06, 2016 | 30.07 | 30.07 | 29.70 | 29.88 | 839,970 | +0.69(+2.36%) |
Dec 05, 2016 | 29.06 | 29.24 | 28.96 | 29.19 | 614,803 | +0.43(+1.50%) |
Dec 02, 2016 | 28.72 | 28.87 | 28.44 | 28.75 | 545,729 | -0.13(-0.44%) |
Dec 01, 2016 | 28.73 | 28.99 | 28.66 | 28.88 | 982,529 | +0.49(+1.72%) |
Nov 30, 2016 | 28.34 | 28.65 | 28.08 | 28.39 | 634,139 | +0.34(+1.20%) |
Nov 29, 2016 | 27.98 | 28.27 | 27.90 | 28.06 | 717,108 | +0.20(+0.72%) |
Nov 28, 2016 | 28.35 | 28.42 | 27.79 | 27.86 | 741,569 | -0.66(-2.30%) |
Nov 25, 2016 | 28.58 | 28.63 | 28.28 | 28.51 | 193,794 | -0.01(-0.03%) |
Nov 23, 2016 | 28.52 | 28.52 | 28.52 | 0 | +0.10(+0.34%) | |
Nov 22, 2016 | 28.27 | 28.47 | 28.19 | 28.43 | 460,377 | +0.36(+1.28%) |
Nov 21, 2016 | 28.32 | 28.43 | 27.76 | 28.07 | 861,051 | -0.18(-0.62%) |
Nov 18, 2016 | 28.11 | 28.39 | 28.02 | 28.24 | 959,643 | +0.12(+0.43%) |
Nov 17, 2016 | 27.37 | 28.15 | 27.37 | 28.12 | 874,753 | +0.72(+2.63%) |
Nov 16, 2016 | 27.35 | 27.61 | 27.16 | 27.40 | 906,043 | -0.29(-1.04%) |
Nov 15, 2016 | 27.42 | 27.77 | 27.05 | 27.69 | 1,453,921 | +0.05(+0.17%) |
Nov 14, 2016 | 27.06 | 28.30 | 27.06 | 27.64 | 2,152,147 | +0.88(+3.29%) |
Nov 11, 2016 | 25.95 | 27.06 | 25.85 | 26.76 | 2,732,366 | +0.67(+2.55%) |
Nov 10, 2016 | 25.04 | 26.21 | 25.04 | 26.09 | 1,918,372 | +1.43(+5.78%) |
Nov 09, 2016 | 24.03 | 24.83 | 23.80 | 24.67 | 1,228,944 | +1.23(+5.27%) |
Nov 08, 2016 | 23.54 | 23.75 | 23.37 | 23.43 | 625,561 | -0.30(-1.25%) |
Nov 07, 2016 | 23.32 | 23.75 | 23.22 | 23.73 | 958,792 | +0.87(+3.82%) |
Nov 04, 2016 | 22.85 | 23.18 | 22.74 | 22.86 | 1,255,775 | -0.02(-0.07%) |
Nov 03, 2016 | 23.05 | 23.16 | 22.80 | 22.87 | 846,477 | -0.10(-0.45%) |
Nov 02, 2016 | 23.23 | 23.27 | 22.86 | 22.98 | 728,406 | -0.41(-1.75%) |
Nov 01, 2016 | 23.62 | 23.83 | 23.19 | 23.38 | 1,608,634 | +0.03(+0.14%) |
Oct 31, 2016 | 23.55 | 23.61 | 23.20 | 23.35 | 903,169 | -0.16(-0.68%) |
Oct 28, 2016 | 23.80 | 23.87 | 23.40 | 23.51 | 1,033,973 | -0.28(-1.18%) |
Oct 27, 2016 | 23.59 | 23.91 | 23.44 | 23.79 | 1,229,617 | +0.34(+1.47%) |
Oct 26, 2016 | 23.40 | 23.81 | 23.31 | 23.45 | 2,411,179 | -0.05(-0.20%) |
Oct 25, 2016 | 23.82 | 23.91 | 23.39 | 23.50 | 1,104,234 | -0.34(-1.41%) |
Oct 24, 2016 | 23.83 | 24.08 | 23.76 | 23.83 | 927,425 | +0.12(+0.51%) |
Oct 21, 2016 | 23.38 | 23.74 | 23.32 | 23.71 | 1,550,425 | +0.08(+0.34%) |
Oct 20, 2016 | 23.45 | 23.84 | 22.54 | 23.63 | 2,549,417 | -0.06(-0.24%) |
Oct 19, 2016 | 23.14 | 23.76 | 23.14 | 23.69 | 2,022,976 | +0.48(+2.07%) |
Oct 18, 2016 | 23.26 | 23.31 | 22.95 | 23.21 | 1,079,734 | +0.23(+1.01%) |
Oct 17, 2016 | 23.32 | 23.40 | 22.92 | 22.98 | 1,250,770 | -0.33(-1.41%) |
Oct 14, 2016 | 23.40 | 23.57 | 23.17 | 23.30 | 911,637 | +0.27(+1.18%) |
Oct 13, 2016 | 23.32 | 23.55 | 22.79 | 23.03 | 1,249,107 | -0.58(-2.44%) |
Oct 12, 2016 | 23.70 | 23.86 | 23.59 | 23.61 | 684,623 | -0.14(-0.57%) |
Oct 11, 2016 | 24.08 | 24.24 | 23.61 | 23.74 | 709,514 | -0.46(-1.91%) |
Oct 10, 2016 | 24.16 | 24.33 | 24.14 | 24.21 | 814,843 | +0.19(+0.80%) |
Oct 07, 2016 | 24.23 | 24.30 | 23.86 | 24.02 | 1,911,397 | -0.29(-1.18%) |
Oct 06, 2016 | 24.12 | 24.36 | 24.01 | 24.30 | 1,036,046 | +0.23(+0.96%) |
Oct 05, 2016 | 24.11 | 24.36 | 24.01 | 24.07 | 2,052,252 | +0.08(+0.33%) |
Oct 04, 2016 | 23.78 | 24.08 | 23.76 | 23.99 | 1,188,851 | +0.20(+0.84%) |