Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.37 | 31.37 | 31.37 | 0 | -0.81(-2.52%) | |
Dec 29, 2016 | 32.13 | 32.18 | 31.89 | 32.18 | 14,944 | +0.00(+0.00%) |
Dec 28, 2016 | 32.28 | 32.37 | 31.66 | 32.18 | 23,456 | -0.05(-0.15%) |
Dec 27, 2016 | 31.70 | 32.47 | 31.66 | 32.23 | 24,147 | +0.72(+2.27%) |
Dec 23, 2016 | 31.51 | 31.51 | 31.51 | 0 | +0.33(+1.07%) | |
Dec 22, 2016 | 32.08 | 32.18 | 31.08 | 31.18 | 943,757 | -0.86(-2.68%) |
Dec 21, 2016 | 32.18 | 32.37 | 31.99 | 32.04 | 9,468 | -0.19(-0.59%) |
Dec 20, 2016 | 32.37 | 32.42 | 31.85 | 32.23 | 25,129 | +0.05(+0.15%) |
Dec 19, 2016 | 32.47 | 32.47 | 31.99 | 32.18 | 17,401 | -0.10(-0.30%) |
Dec 16, 2016 | 32.42 | 32.56 | 32.04 | 32.28 | 48,100 | +0.00(+0.00%) |
Dec 15, 2016 | 32.23 | 32.61 | 32.23 | 32.28 | 28,657 | +0.10(+0.30%) |
Dec 14, 2016 | 32.66 | 32.66 | 32.13 | 32.18 | 15,330 | -0.24(-0.74%) |
Dec 13, 2016 | 32.51 | 32.94 | 32.32 | 32.42 | 33,087 | +0.00(+0.00%) |
Dec 12, 2016 | 32.47 | 32.56 | 32.32 | 32.42 | 17,955 | -0.05(-0.15%) |
Dec 09, 2016 | 33.04 | 33.04 | 32.37 | 32.47 | 28,983 | -0.53(-1.59%) |
Dec 08, 2016 | 32.94 | 34.14 | 32.66 | 32.99 | 53,031 | +0.00(+0.00%) |
Dec 07, 2016 | 32.42 | 33.14 | 32.38 | 32.99 | 51,144 | +0.53(+1.62%) |
Dec 06, 2016 | 32.37 | 32.71 | 32.13 | 32.47 | 43,565 | +0.24(+0.74%) |
Dec 05, 2016 | 32.08 | 32.66 | 32.08 | 32.23 | 38,478 | +0.10(+0.30%) |
Dec 02, 2016 | 32.32 | 32.47 | 31.70 | 32.13 | 19,450 | -0.10(-0.30%) |
Dec 01, 2016 | 32.32 | 32.47 | 32.04 | 32.23 | 24,800 | -0.10(-0.30%) |
Nov 30, 2016 | 32.13 | 32.42 | 32.13 | 32.32 | 22,924 | +0.24(+0.74%) |
Nov 29, 2016 | 32.61 | 32.61 | 31.99 | 32.08 | 30,747 | -0.24(-0.74%) |
Nov 28, 2016 | 32.32 | 32.51 | 32.18 | 32.32 | 22,639 | -0.10(-0.29%) |
Nov 25, 2016 | 32.42 | 32.71 | 32.37 | 32.42 | 12,269 | +0.05(+0.15%) |
Nov 23, 2016 | 32.37 | 32.37 | 32.37 | 0 | -0.14(-0.44%) | |
Nov 22, 2016 | 32.37 | 32.51 | 32.28 | 32.51 | 39,799 | +0.00(+0.00%) |
Nov 21, 2016 | 32.47 | 32.85 | 32.32 | 32.51 | 49,415 | +0.05(+0.15%) |
Nov 18, 2016 | 32.56 | 32.71 | 31.99 | 32.47 | 48,315 | -0.24(-0.73%) |
Nov 17, 2016 | 32.71 | 33.14 | 32.30 | 32.71 | 53,372 | +0.00(+0.00%) |
Nov 16, 2016 | 32.42 | 33.04 | 32.37 | 32.71 | 30,588 | -0.10(-0.29%) |
Nov 15, 2016 | 33.04 | 33.09 | 32.75 | 32.80 | 23,870 | -0.33(-1.01%) |
Nov 14, 2016 | 32.85 | 33.37 | 32.80 | 33.14 | 35,611 | +0.43(+1.31%) |
Nov 11, 2016 | 32.47 | 32.78 | 32.47 | 32.71 | 48,058 | +0.24(+0.74%) |
Nov 10, 2016 | 32.71 | 32.75 | 31.99 | 32.47 | 47,381 | -0.10(-0.29%) |
Nov 09, 2016 | 32.28 | 32.83 | 32.04 | 32.56 | 29,957 | +0.67(+2.10%) |
Nov 08, 2016 | 32.32 | 32.80 | 31.85 | 31.89 | 21,238 | -0.43(-1.33%) |
Nov 07, 2016 | 31.94 | 32.75 | 31.70 | 32.32 | 16,782 | +0.72(+2.27%) |
Nov 04, 2016 | 31.80 | 32.08 | 31.32 | 31.61 | 26,779 | -0.19(-0.60%) |
Nov 03, 2016 | 31.61 | 32.04 | 31.61 | 31.80 | 12,797 | +0.10(+0.30%) |
Nov 02, 2016 | 31.94 | 31.94 | 31.51 | 31.70 | 9,248 | -0.05(-0.15%) |
Nov 01, 2016 | 32.47 | 33.18 | 31.75 | 31.75 | 12,333 | -0.67(-2.06%) |
Oct 31, 2016 | 32.32 | 32.56 | 32.28 | 32.42 | 25,506 | +0.10(+0.30%) |
Oct 28, 2016 | 32.13 | 32.32 | 32.13 | 32.32 | 2,425 | -0.10(-0.29%) |
Oct 27, 2016 | 32.71 | 32.90 | 32.32 | 32.42 | 48,147 | -0.19(-0.59%) |
Oct 26, 2016 | 32.66 | 32.85 | 32.51 | 32.61 | 7,708 | -0.05(-0.15%) |
Oct 25, 2016 | 33.04 | 33.37 | 32.66 | 32.66 | 7,643 | -0.33(-1.01%) |
Oct 24, 2016 | 33.09 | 33.37 | 32.80 | 32.99 | 3,758 | +0.00(+0.00%) |
Oct 21, 2016 | 33.18 | 33.18 | 32.85 | 32.99 | 6,946 | -0.43(-1.29%) |
Oct 20, 2016 | 33.90 | 33.97 | 33.42 | 33.42 | 36,387 | -0.43(-1.27%) |
Oct 19, 2016 | 33.99 | 34.14 | 33.66 | 33.85 | 23,345 | +0.05(+0.14%) |
Oct 18, 2016 | 33.66 | 34.33 | 33.42 | 33.80 | 13,188 | +0.43(+1.29%) |
Oct 17, 2016 | 33.23 | 33.52 | 33.09 | 33.37 | 10,459 | +0.07(+0.20%) |
Oct 14, 2016 | 33.02 | 33.78 | 33.02 | 33.31 | 13,413 | +0.47(+1.42%) |
Oct 13, 2016 | 32.71 | 33.25 | 32.68 | 32.84 | 17,706 | -0.01(-0.03%) |
Oct 12, 2016 | 32.71 | 33.08 | 32.55 | 32.85 | 35,901 | +0.28(+0.85%) |
Oct 11, 2016 | 33.14 | 33.14 | 32.43 | 32.57 | 29,415 | -0.77(-2.32%) |
Oct 10, 2016 | 33.36 | 33.66 | 32.94 | 33.35 | 14,243 | -0.01(-0.03%) |
Oct 07, 2016 | 33.42 | 33.62 | 33.04 | 33.35 | 15,607 | -0.20(-0.60%) |
Oct 06, 2016 | 33.40 | 33.68 | 33.32 | 33.56 | 13,943 | +0.09(+0.26%) |
Oct 05, 2016 | 33.42 | 33.61 | 33.25 | 33.47 | 33,087 | +0.10(+0.29%) |
Oct 04, 2016 | 34.04 | 34.34 | 33.23 | 33.37 | 25,876 | -0.52(-1.52%) |