Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.63 | 31.63 | 31.63 | 0 | +0.03(+0.08%) | |
Dec 29, 2016 | 31.58 | 31.64 | 31.58 | 31.60 | 305,484 | -0.01(-0.04%) |
Dec 28, 2016 | 31.63 | 31.64 | 31.60 | 31.62 | 277,863 | +0.00(+0.01%) |
Dec 27, 2016 | 31.63 | 31.63 | 31.60 | 31.61 | 253,738 | +0.02(+0.06%) |
Dec 23, 2016 | 31.59 | 31.59 | 31.59 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.57 | 31.61 | 31.57 | 31.59 | 252,647 | +0.02(+0.06%) |
Dec 21, 2016 | 31.56 | 31.57 | 31.56 | 31.57 | 261,796 | +0.01(+0.04%) |
Dec 20, 2016 | 31.55 | 31.57 | 31.55 | 31.56 | 365,367 | +0.00(+0.00%) |
Dec 19, 2016 | 31.57 | 31.58 | 31.52 | 31.56 | 253,836 | +0.03(+0.11%) |
Dec 16, 2016 | 31.51 | 31.54 | 31.51 | 31.53 | 403,533 | -0.01(-0.02%) |
Dec 15, 2016 | 31.47 | 31.53 | 31.47 | 31.53 | 281,231 | +0.01(+0.04%) |
Dec 14, 2016 | 31.49 | 31.54 | 31.49 | 31.52 | 283,832 | +0.01(+0.04%) |
Dec 13, 2016 | 31.51 | 31.53 | 31.47 | 31.51 | 644,774 | +0.01(+0.04%) |
Dec 12, 2016 | 31.47 | 31.51 | 31.47 | 31.49 | 284,047 | +0.01(+0.04%) |
Dec 09, 2016 | 31.45 | 31.48 | 31.43 | 31.48 | 231,577 | +0.03(+0.08%) |
Dec 08, 2016 | 31.43 | 31.46 | 31.41 | 31.45 | 146,340 | +0.00(+0.00%) |
Dec 07, 2016 | 31.43 | 31.45 | 31.42 | 31.45 | 522,096 | +0.04(+0.13%) |
Dec 06, 2016 | 31.41 | 31.41 | 31.37 | 31.41 | 245,119 | +0.07(+0.21%) |
Dec 05, 2016 | 31.36 | 31.38 | 31.33 | 31.35 | 352,504 | +0.00(+0.00%) |
Dec 02, 2016 | 31.33 | 31.35 | 31.31 | 31.35 | 294,566 | +0.03(+0.08%) |
Dec 01, 2016 | 31.28 | 31.33 | 31.28 | 31.32 | 333,139 | +0.07(+0.21%) |
Nov 30, 2016 | 31.28 | 31.34 | 31.25 | 31.25 | 244,273 | +0.00(+0.00%) |
Nov 29, 2016 | 31.27 | 31.28 | 31.25 | 31.25 | 229,837 | +0.01(+0.04%) |
Nov 28, 2016 | 31.24 | 31.28 | 31.22 | 31.24 | 361,849 | +0.03(+0.11%) |
Nov 25, 2016 | 31.23 | 31.27 | 31.21 | 31.21 | 147,356 | -0.03(-0.08%) |
Nov 23, 2016 | 31.24 | 31.24 | 31.24 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 31.22 | 31.25 | 31.22 | 31.25 | 196,280 | +0.05(+0.15%) |
Nov 21, 2016 | 31.20 | 31.23 | 31.17 | 31.20 | 166,205 | +0.04(+0.13%) |
Nov 18, 2016 | 31.19 | 31.24 | 31.15 | 31.16 | 282,204 | +0.01(+0.04%) |
Nov 17, 2016 | 31.17 | 31.20 | 31.15 | 31.15 | 189,394 | +0.00(+0.00%) |
Nov 16, 2016 | 31.14 | 31.19 | 31.14 | 31.15 | 340,893 | -0.05(-0.15%) |
Nov 15, 2016 | 31.15 | 31.20 | 31.14 | 31.20 | 186,994 | +0.07(+0.21%) |
Nov 14, 2016 | 31.12 | 31.17 | 31.09 | 31.13 | 687,704 | +0.05(+0.15%) |
Nov 11, 2016 | 31.11 | 31.14 | 31.08 | 31.08 | 285,991 | +0.01(+0.02%) |
Nov 10, 2016 | 31.12 | 31.16 | 31.06 | 31.08 | 372,414 | -0.06(-0.19%) |
Nov 09, 2016 | 31.13 | 31.18 | 31.10 | 31.14 | 324,647 | -0.01(-0.04%) |
Nov 08, 2016 | 31.14 | 31.18 | 31.11 | 31.15 | 303,518 | -0.03(-0.08%) |
Nov 07, 2016 | 31.16 | 31.19 | 31.13 | 31.18 | 330,071 | +0.04(+0.13%) |
Nov 04, 2016 | 31.16 | 31.19 | 31.12 | 31.14 | 453,119 | +0.00(+0.00%) |
Nov 03, 2016 | 31.18 | 31.18 | 31.12 | 31.14 | 207,788 | -0.03(-0.09%) |
Nov 02, 2016 | 31.20 | 31.24 | 31.16 | 31.16 | 179,482 | -0.05(-0.15%) |
Nov 01, 2016 | 31.25 | 31.25 | 31.18 | 31.21 | 173,951 | +0.01(+0.02%) |
Oct 31, 2016 | 31.23 | 31.25 | 31.20 | 31.20 | 211,408 | +0.01(+0.04%) |
Oct 28, 2016 | 31.21 | 31.23 | 31.18 | 31.19 | 360,339 | +0.00(+0.00%) |
Oct 27, 2016 | 31.24 | 31.24 | 31.18 | 31.19 | 182,514 | -0.01(-0.04%) |
Oct 26, 2016 | 31.21 | 31.24 | 31.19 | 31.20 | 142,344 | -0.03(-0.08%) |
Oct 25, 2016 | 31.21 | 31.25 | 31.20 | 31.23 | 250,206 | +0.03(+0.11%) |
Oct 24, 2016 | 31.23 | 31.23 | 31.18 | 31.19 | 96,043 | -0.01(-0.02%) |
Oct 21, 2016 | 31.18 | 31.21 | 31.18 | 31.20 | 132,983 | +0.02(+0.06%) |
Oct 20, 2016 | 31.16 | 31.21 | 31.16 | 31.18 | 259,935 | +0.02(+0.06%) |
Oct 19, 2016 | 31.14 | 31.18 | 31.14 | 31.16 | 143,888 | +0.01(+0.04%) |
Oct 18, 2016 | 31.22 | 31.22 | 31.15 | 31.15 | 577,615 | -0.01(-0.04%) |
Oct 17, 2016 | 31.13 | 31.19 | 31.13 | 31.16 | 374,902 | +0.03(+0.08%) |
Oct 14, 2016 | 31.12 | 31.16 | 31.12 | 31.14 | 251,446 | +0.01(+0.02%) |
Oct 13, 2016 | 31.12 | 31.16 | 31.12 | 31.13 | 100,209 | -0.01(-0.04%) |
Oct 12, 2016 | 31.14 | 31.16 | 31.12 | 31.14 | 125,614 | +0.00(+0.00%) |
Oct 11, 2016 | 31.14 | 31.16 | 31.12 | 31.14 | 217,634 | -0.01(-0.02%) |
Oct 10, 2016 | 31.12 | 31.16 | 31.10 | 31.15 | 166,967 | +0.03(+0.08%) |
Oct 07, 2016 | 31.12 | 31.15 | 31.10 | 31.12 | 137,291 | +0.00(+0.00%) |
Oct 06, 2016 | 31.07 | 31.13 | 31.07 | 31.12 | 382,298 | +0.04(+0.13%) |
Oct 05, 2016 | 31.10 | 31.12 | 31.08 | 31.08 | 902,406 | +0.00(+0.00%) |
Oct 04, 2016 | 31.10 | 31.13 | 31.08 | 31.08 | 128,622 | +0.00(+0.00%) |