Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.93 | 31.93 | 31.93 | 0 | +0.15(+0.46%) | |
Dec 29, 2016 | 31.69 | 31.84 | 31.68 | 31.78 | 14,972 | +0.16(+0.50%) |
Dec 28, 2016 | 31.62 | 31.68 | 31.53 | 31.62 | 13,065 | -0.23(-0.71%) |
Dec 27, 2016 | 31.62 | 32.01 | 31.62 | 31.85 | 17,672 | +0.21(+0.65%) |
Dec 23, 2016 | 31.64 | 31.64 | 31.64 | 0 | +0.10(+0.31%) | |
Dec 22, 2016 | 31.64 | 31.64 | 31.55 | 31.55 | 2,502 | -0.03(-0.09%) |
Dec 21, 2016 | 31.58 | 31.66 | 31.56 | 31.58 | 14,168 | +0.01(+0.03%) |
Dec 20, 2016 | 31.62 | 31.62 | 31.54 | 31.57 | 13,743 | +0.06(+0.19%) |
Dec 19, 2016 | 31.57 | 31.62 | 31.51 | 31.51 | 5,930 | -0.03(-0.09%) |
Dec 16, 2016 | 31.58 | 31.64 | 31.45 | 31.54 | 15,084 | +0.11(+0.34%) |
Dec 15, 2016 | 31.62 | 31.62 | 31.38 | 31.43 | 10,626 | -0.09(-0.28%) |
Dec 14, 2016 | 32.05 | 32.05 | 31.52 | 31.52 | 7,233 | -0.45(-1.41%) |
Dec 13, 2016 | 31.82 | 32.04 | 31.82 | 31.97 | 6,428 | +0.37(+1.18%) |
Dec 12, 2016 | 31.80 | 31.80 | 31.59 | 31.59 | 7,255 | -0.11(-0.34%) |
Dec 09, 2016 | 31.47 | 31.70 | 31.41 | 31.70 | 22,930 | +0.54(+1.73%) |
Dec 08, 2016 | 31.35 | 31.45 | 31.13 | 31.16 | 13,820 | -0.36(-1.15%) |
Dec 07, 2016 | 31.44 | 31.60 | 31.31 | 31.53 | 17,432 | +0.14(+0.44%) |
Dec 06, 2016 | 31.29 | 31.45 | 31.22 | 31.39 | 37,144 | +0.04(+0.13%) |
Dec 05, 2016 | 31.05 | 31.35 | 31.05 | 31.35 | 22,501 | +0.18(+0.56%) |
Dec 02, 2016 | 30.95 | 31.25 | 30.95 | 31.17 | 24,310 | +0.14(+0.44%) |
Dec 01, 2016 | 31.08 | 31.16 | 30.93 | 31.04 | 15,927 | -0.20(-0.63%) |
Nov 30, 2016 | 31.33 | 31.33 | 31.11 | 31.23 | 6,281 | -0.05(-0.16%) |
Nov 29, 2016 | 31.12 | 31.35 | 31.12 | 31.28 | 13,125 | +0.16(+0.50%) |
Nov 28, 2016 | 31.30 | 31.30 | 31.12 | 31.12 | 34,627 | -0.16(-0.50%) |
Nov 25, 2016 | 31.16 | 31.28 | 31.10 | 31.28 | 16,053 | +0.32(+1.04%) |
Nov 23, 2016 | 30.96 | 30.96 | 30.96 | 0 | -0.10(-0.33%) | |
Nov 22, 2016 | 31.10 | 31.10 | 30.98 | 31.06 | 9,189 | +0.02(+0.06%) |
Nov 21, 2016 | 30.80 | 31.09 | 30.80 | 31.04 | 20,475 | +0.22(+0.72%) |
Nov 18, 2016 | 30.83 | 30.85 | 30.77 | 30.82 | 11,616 | -0.25(-0.82%) |
Nov 17, 2016 | 31.02 | 31.16 | 31.02 | 31.08 | 13,650 | +0.15(+0.48%) |
Nov 16, 2016 | 30.83 | 31.01 | 30.83 | 30.93 | 14,347 | -0.27(-0.85%) |
Nov 15, 2016 | 31.12 | 31.19 | 31.00 | 31.19 | 5,993 | +0.11(+0.36%) |
Nov 14, 2016 | 31.04 | 31.11 | 30.98 | 31.08 | 10,124 | -0.28(-0.89%) |
Nov 11, 2016 | 31.42 | 31.58 | 31.23 | 31.36 | 21,323 | -0.37(-1.17%) |
Nov 10, 2016 | 32.20 | 32.20 | 31.56 | 31.73 | 45,044 | -0.34(-1.07%) |
Nov 09, 2016 | 31.82 | 32.21 | 31.82 | 32.07 | 10,095 | +0.18(+0.55%) |
Nov 08, 2016 | 31.83 | 32.03 | 31.83 | 31.90 | 13,537 | +0.08(+0.25%) |
Nov 07, 2016 | 31.95 | 31.95 | 31.72 | 31.82 | 44,454 | +0.28(+0.90%) |
Nov 04, 2016 | 31.53 | 31.73 | 31.53 | 31.54 | 48,060 | -0.13(-0.40%) |
Nov 03, 2016 | 31.79 | 31.90 | 31.66 | 31.66 | 12,719 | -0.05(-0.15%) |
Nov 02, 2016 | 31.81 | 31.97 | 31.71 | 31.71 | 15,505 | -0.13(-0.40%) |
Nov 01, 2016 | 32.11 | 32.11 | 31.78 | 31.84 | 23,838 | -0.14(-0.43%) |
Oct 31, 2016 | 31.87 | 32.01 | 31.87 | 31.98 | 3,965 | +0.05(+0.15%) |
Oct 28, 2016 | 32.16 | 32.16 | 31.90 | 31.93 | 21,229 | -0.06(-0.18%) |
Oct 27, 2016 | 32.03 | 32.07 | 31.99 | 31.99 | 7,661 | -0.02(-0.06%) |
Oct 26, 2016 | 31.92 | 32.11 | 31.92 | 32.01 | 12,899 | -0.20(-0.61%) |
Oct 25, 2016 | 32.21 | 32.23 | 32.14 | 32.20 | 9,961 | -0.16(-0.48%) |
Oct 24, 2016 | 32.47 | 32.47 | 32.27 | 32.36 | 49,127 | -0.21(-0.63%) |
Oct 21, 2016 | 32.58 | 32.58 | 32.44 | 32.56 | 12,492 | -0.29(-0.89%) |
Oct 20, 2016 | 33.00 | 33.00 | 32.75 | 32.86 | 29,677 | -0.16(-0.47%) |
Oct 19, 2016 | 32.92 | 33.03 | 32.92 | 33.01 | 6,946 | +0.19(+0.57%) |
Oct 18, 2016 | 32.82 | 32.91 | 32.77 | 32.83 | 26,312 | +0.30(+0.93%) |
Oct 17, 2016 | 32.54 | 32.63 | 32.47 | 32.52 | 20,044 | -0.25(-0.78%) |
Oct 14, 2016 | 33.04 | 33.06 | 32.78 | 32.78 | 19,984 | -0.16(-0.48%) |
Oct 13, 2016 | 32.50 | 32.97 | 32.46 | 32.94 | 21,387 | -0.05(-0.15%) |
Oct 12, 2016 | 33.14 | 33.14 | 32.89 | 32.98 | 28,749 | -0.05(-0.15%) |
Oct 11, 2016 | 33.61 | 33.61 | 32.98 | 33.03 | 12,889 | -0.53(-1.58%) |
Oct 10, 2016 | 33.54 | 33.63 | 33.46 | 33.56 | 52,618 | +0.05(+0.13%) |
Oct 07, 2016 | 33.71 | 33.71 | 33.34 | 33.52 | 18,648 | -0.39(-1.14%) |
Oct 06, 2016 | 33.90 | 34.01 | 33.86 | 33.91 | 30,915 | -0.36(-1.06%) |
Oct 05, 2016 | 34.37 | 34.45 | 34.23 | 34.27 | 99,415 | +0.02(+0.06%) |
Oct 04, 2016 | 34.62 | 34.65 | 34.25 | 34.25 | 64,883 | -0.13(-0.37%) |