Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.14 | 30.14 | 30.14 | 0 | -0.22(-0.74%) | |
Dec 29, 2016 | 30.50 | 30.62 | 29.93 | 30.37 | 163,747 | -0.08(-0.28%) |
Dec 28, 2016 | 29.97 | 30.51 | 29.51 | 30.45 | 297,026 | +0.63(+2.12%) |
Dec 27, 2016 | 30.11 | 30.11 | 29.62 | 29.82 | 107,897 | -0.22(-0.72%) |
Dec 23, 2016 | 30.04 | 30.04 | 30.04 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 30.00 | 30.20 | 29.63 | 30.03 | 77,436 | +0.12(+0.39%) |
Dec 21, 2016 | 29.78 | 30.10 | 29.72 | 29.91 | 90,242 | -0.01(-0.03%) |
Dec 20, 2016 | 29.63 | 30.11 | 29.45 | 29.92 | 116,153 | +0.34(+1.15%) |
Dec 19, 2016 | 29.01 | 29.65 | 28.74 | 29.58 | 96,209 | +0.56(+1.92%) |
Dec 16, 2016 | 29.13 | 29.54 | 28.69 | 29.02 | 919,443 | -0.06(-0.21%) |
Dec 15, 2016 | 28.96 | 29.36 | 28.83 | 29.09 | 208,195 | +0.29(+0.99%) |
Dec 14, 2016 | 28.85 | 29.36 | 26.76 | 28.80 | 350,762 | -0.28(-0.96%) |
Dec 13, 2016 | 29.03 | 29.23 | 28.45 | 29.08 | 140,572 | +0.22(+0.75%) |
Dec 12, 2016 | 29.40 | 29.72 | 28.68 | 28.86 | 110,987 | -0.53(-1.81%) |
Dec 09, 2016 | 29.37 | 29.40 | 28.96 | 29.40 | 152,829 | +0.09(+0.32%) |
Dec 08, 2016 | 28.81 | 29.65 | 28.42 | 29.30 | 200,066 | +0.53(+1.85%) |
Dec 07, 2016 | 28.52 | 28.85 | 28.08 | 28.77 | 123,464 | +0.30(+1.06%) |
Dec 06, 2016 | 27.99 | 28.57 | 27.81 | 28.47 | 123,789 | +0.50(+1.79%) |
Dec 05, 2016 | 27.53 | 27.99 | 27.43 | 27.97 | 158,247 | +0.63(+2.32%) |
Dec 02, 2016 | 27.80 | 27.83 | 27.18 | 27.33 | 106,886 | -0.46(-1.64%) |
Dec 01, 2016 | 27.35 | 27.99 | 27.23 | 27.79 | 165,740 | +0.46(+1.70%) |
Nov 30, 2016 | 27.71 | 27.80 | 27.06 | 27.33 | 146,827 | -0.06(-0.23%) |
Nov 29, 2016 | 26.89 | 27.78 | 26.87 | 27.39 | 149,405 | +0.52(+1.95%) |
Nov 28, 2016 | 26.86 | 27.09 | 26.73 | 26.86 | 120,305 | -0.21(-0.77%) |
Nov 25, 2016 | 27.02 | 27.07 | 26.89 | 27.07 | 30,955 | +0.05(+0.17%) |
Nov 23, 2016 | 27.02 | 27.02 | 27.02 | 0 | -0.04(-0.14%) | |
Nov 22, 2016 | 26.25 | 27.07 | 26.02 | 27.06 | 139,071 | +0.81(+3.09%) |
Nov 21, 2016 | 26.36 | 26.48 | 26.04 | 26.25 | 201,573 | -0.07(-0.26%) |
Nov 18, 2016 | 25.77 | 26.33 | 25.32 | 26.32 | 516,925 | +0.67(+2.62%) |
Nov 17, 2016 | 25.13 | 25.78 | 25.13 | 25.65 | 216,048 | +0.21(+0.82%) |
Nov 16, 2016 | 25.57 | 25.86 | 25.10 | 25.44 | 274,728 | -0.83(-3.17%) |
Nov 15, 2016 | 26.66 | 26.66 | 25.59 | 26.28 | 215,637 | -0.61(-2.27%) |
Nov 14, 2016 | 27.32 | 28.16 | 26.44 | 26.89 | 253,084 | -0.05(-0.17%) |
Nov 11, 2016 | 25.74 | 26.94 | 25.32 | 26.93 | 356,160 | +1.24(+4.84%) |
Nov 10, 2016 | 24.83 | 25.83 | 23.13 | 25.69 | 249,479 | +1.37(+5.65%) |
Nov 09, 2016 | 23.64 | 24.32 | 23.56 | 24.31 | 300,973 | +0.91(+3.89%) |
Nov 08, 2016 | 23.47 | 23.56 | 23.23 | 23.40 | 73,956 | -0.13(-0.56%) |
Nov 07, 2016 | 23.41 | 23.72 | 23.41 | 23.53 | 122,911 | +0.64(+2.80%) |
Nov 04, 2016 | 23.30 | 23.40 | 22.86 | 22.89 | 97,444 | -0.35(-1.49%) |
Nov 03, 2016 | 23.40 | 23.57 | 23.18 | 23.24 | 64,830 | +0.01(+0.03%) |
Nov 02, 2016 | 23.76 | 23.88 | 23.21 | 23.23 | 97,749 | -0.53(-2.21%) |
Nov 01, 2016 | 24.11 | 24.11 | 23.52 | 23.76 | 108,792 | -0.32(-1.35%) |
Oct 31, 2016 | 23.67 | 24.29 | 23.41 | 24.08 | 207,593 | +0.57(+2.41%) |
Oct 28, 2016 | 24.01 | 24.09 | 23.49 | 23.52 | 111,217 | -0.47(-1.95%) |
Oct 27, 2016 | 24.24 | 24.24 | 23.87 | 23.98 | 193,133 | -0.15(-0.60%) |
Oct 26, 2016 | 24.22 | 24.53 | 24.02 | 24.13 | 304,638 | -0.07(-0.29%) |
Oct 25, 2016 | 23.07 | 24.21 | 22.95 | 24.20 | 185,339 | +1.24(+5.38%) |
Oct 24, 2016 | 23.01 | 23.36 | 22.71 | 22.96 | 329,664 | +0.91(+4.10%) |
Oct 21, 2016 | 21.80 | 22.46 | 21.80 | 22.06 | 217,267 | +0.00(+0.00%) |
Oct 20, 2016 | 23.02 | 23.02 | 22.02 | 22.06 | 281,284 | +0.38(+1.77%) |
Oct 19, 2016 | 21.73 | 22.00 | 21.64 | 21.67 | 126,843 | +0.07(+0.32%) |
Oct 18, 2016 | 21.70 | 21.78 | 19.83 | 21.60 | 129,265 | +0.11(+0.50%) |
Oct 17, 2016 | 21.68 | 21.71 | 21.37 | 21.50 | 51,974 | -0.13(-0.60%) |
Oct 14, 2016 | 21.70 | 21.80 | 21.45 | 21.63 | 59,858 | +0.15(+0.71%) |
Oct 13, 2016 | 21.91 | 21.91 | 21.36 | 21.47 | 84,701 | -0.54(-2.44%) |
Oct 12, 2016 | 21.94 | 22.20 | 21.85 | 22.01 | 32,435 | +0.12(+0.56%) |
Oct 11, 2016 | 22.10 | 22.25 | 21.54 | 21.89 | 69,195 | -0.19(-0.87%) |
Oct 10, 2016 | 21.93 | 22.30 | 21.93 | 22.08 | 51,741 | +0.18(+0.81%) |
Oct 07, 2016 | 21.97 | 22.05 | 21.50 | 21.90 | 91,006 | -0.12(-0.52%) |
Oct 06, 2016 | 21.84 | 22.07 | 20.82 | 22.02 | 80,979 | -0.05(-0.21%) |
Oct 05, 2016 | 21.96 | 22.23 | 21.77 | 22.07 | 88,210 | +0.14(+0.63%) |
Oct 04, 2016 | 21.91 | 22.09 | 21.76 | 21.93 | 106,660 | +0.00(+0.00%) |