Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.88 | 29.88 | 29.88 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 29.90 | 29.94 | 29.85 | 29.91 | 1,487 | -0.13(-0.43%) |
Dec 28, 2016 | 30.22 | 30.22 | 30.04 | 30.04 | 2,540 | -0.14(-0.46%) |
Dec 27, 2016 | 30.17 | 30.18 | 30.17 | 30.18 | 672 | -0.05(-0.15%) |
Dec 23, 2016 | 30.22 | 30.22 | 30.22 | 0 | +0.07(+0.23%) | |
Dec 22, 2016 | 30.35 | 30.35 | 30.15 | 30.15 | 574 | -0.24(-0.78%) |
Dec 21, 2016 | 30.79 | 30.79 | 30.37 | 30.39 | 3,200 | +0.05(+0.17%) |
Dec 20, 2016 | 30.24 | 30.38 | 30.24 | 30.34 | 4,491 | +0.13(+0.43%) |
Dec 19, 2016 | 30.39 | 30.39 | 30.21 | 30.21 | 2,040 | +0.15(+0.49%) |
Dec 16, 2016 | 30.11 | 30.17 | 30.06 | 30.06 | 1,144 | -0.05(-0.17%) |
Dec 15, 2016 | 30.30 | 30.30 | 30.10 | 30.11 | 3,732 | -0.17(-0.56%) |
Dec 14, 2016 | 30.42 | 30.42 | 30.28 | 30.28 | 1,999 | -0.22(-0.73%) |
Dec 13, 2016 | 30.67 | 30.67 | 30.38 | 30.51 | 21,153 | +0.28(+0.93%) |
Dec 12, 2016 | 30.41 | 30.41 | 30.22 | 30.23 | 4,404 | -0.27(-0.89%) |
Dec 09, 2016 | 30.64 | 30.64 | 30.32 | 30.50 | 7,878 | +0.05(+0.17%) |
Dec 08, 2016 | 30.72 | 30.72 | 30.45 | 30.45 | 5,226 | +0.16(+0.51%) |
Dec 07, 2016 | 29.66 | 30.37 | 29.66 | 30.29 | 26,519 | +0.92(+3.15%) |
Dec 06, 2016 | 29.32 | 29.37 | 29.32 | 29.37 | 1,435 | +0.21(+0.73%) |
Dec 05, 2016 | 29.24 | 29.24 | 29.14 | 29.16 | 8,098 | +0.34(+1.20%) |
Dec 02, 2016 | 28.70 | 28.89 | 28.70 | 28.81 | 4,758 | -0.19(-0.65%) |
Dec 01, 2016 | 29.03 | 29.07 | 29.00 | 29.00 | 2,027 | +0.19(+0.64%) |
Nov 30, 2016 | 29.04 | 29.04 | 28.81 | 28.81 | 2,915 | -0.06(-0.20%) |
Nov 29, 2016 | 28.91 | 28.91 | 28.86 | 28.87 | 1,240 | +0.02(+0.06%) |
Nov 28, 2016 | 28.84 | 28.88 | 28.82 | 28.85 | 1,881 | -0.06(-0.21%) |
Nov 25, 2016 | 28.91 | 28.91 | 28.91 | 28.91 | 1,464 | +0.56(+1.98%) |
Nov 23, 2016 | 28.35 | 28.35 | 28.35 | 0 | -0.16(-0.57%) | |
Nov 22, 2016 | 28.44 | 28.52 | 28.42 | 28.52 | 3,606 | +0.03(+0.09%) |
Nov 21, 2016 | 28.46 | 28.60 | 28.46 | 28.49 | 4,729 | +0.12(+0.43%) |
Nov 18, 2016 | 28.38 | 28.38 | 28.32 | 28.37 | 987 | +0.02(+0.06%) |
Nov 17, 2016 | 28.06 | 28.35 | 28.06 | 28.35 | 18,660 | +0.11(+0.37%) |
Nov 16, 2016 | 28.29 | 28.29 | 28.25 | 28.25 | 954 | -0.11(-0.40%) |
Nov 15, 2016 | 28.29 | 28.36 | 28.29 | 28.36 | 1,395 | +0.08(+0.27%) |
Nov 14, 2016 | 28.46 | 28.46 | 28.29 | 28.29 | 5,581 | -0.11(-0.40%) |
Nov 11, 2016 | 28.39 | 28.43 | 28.36 | 28.40 | 3,060 | +0.22(+0.79%) |
Nov 10, 2016 | 28.28 | 28.28 | 28.14 | 28.18 | 9,240 | -0.24(-0.84%) |
Nov 09, 2016 | 28.22 | 28.43 | 28.06 | 28.41 | 5,325 | -0.54(-1.85%) |
Nov 08, 2016 | 28.80 | 29.16 | 28.79 | 28.95 | 1,569 | +0.18(+0.62%) |
Nov 07, 2016 | 28.48 | 28.84 | 28.48 | 28.77 | 1,583 | +0.62(+2.22%) |
Nov 04, 2016 | 28.24 | 28.30 | 28.12 | 28.15 | 11,598 | -0.31(-1.09%) |
Nov 03, 2016 | 28.75 | 28.75 | 28.43 | 28.46 | 1,456 | -0.19(-0.65%) |
Nov 02, 2016 | 28.81 | 28.81 | 28.62 | 28.64 | 1,320 | -0.26(-0.91%) |
Nov 01, 2016 | 29.29 | 29.32 | 28.82 | 28.91 | 6,218 | -0.31(-1.06%) |
Oct 31, 2016 | 29.29 | 29.29 | 29.22 | 29.22 | 1,417 | -0.10(-0.35%) |
Oct 28, 2016 | 29.29 | 29.41 | 29.22 | 29.32 | 3,477 | +0.03(+0.09%) |
Oct 27, 2016 | 29.42 | 29.42 | 29.20 | 29.29 | 3,889 | -0.10(-0.35%) |
Oct 26, 2016 | 29.29 | 29.41 | 29.29 | 29.40 | 978 | -0.04(-0.15%) |
Oct 25, 2016 | 29.48 | 29.48 | 29.41 | 29.44 | 5,621 | +0.29(+1.01%) |
Oct 21, 2016 | 29.03 | 29.15 | 29.15 | 29.15 | 138 | -0.05(-0.18%) |
Oct 20, 2016 | 29.13 | 29.25 | 29.13 | 29.20 | 4,091 | +0.09(+0.30%) |
Oct 19, 2016 | 29.03 | 29.11 | 29.01 | 29.11 | 2,075 | +0.12(+0.40%) |
Oct 18, 2016 | 28.95 | 29.00 | 28.83 | 29.00 | 1,670 | +0.40(+1.39%) |
Oct 17, 2016 | 28.64 | 28.64 | 28.60 | 28.60 | 683 | -0.33(-1.16%) |
Oct 14, 2016 | 28.82 | 28.93 | 28.82 | 28.93 | 271 | +0.46(+1.63%) |
Oct 13, 2016 | 28.42 | 28.56 | 28.42 | 28.47 | 2,948 | -0.22(-0.75%) |
Oct 12, 2016 | 28.79 | 28.79 | 28.68 | 28.68 | 2,294 | -0.04(-0.13%) |
Oct 11, 2016 | 29.00 | 29.00 | 28.69 | 28.72 | 1,799 | -0.50(-1.70%) |
Oct 10, 2016 | 29.16 | 29.22 | 29.16 | 29.22 | 3,167 | +0.21(+0.71%) |
Oct 07, 2016 | 29.14 | 29.14 | 28.86 | 29.01 | 831 | -0.12(-0.41%) |
Oct 06, 2016 | 29.12 | 29.23 | 29.12 | 29.13 | 10,850 | -0.27(-0.91%) |
Oct 05, 2016 | 29.05 | 29.40 | 29.05 | 29.40 | 6,398 | +0.59(+2.06%) |
Oct 04, 2016 | 28.82 | 28.90 | 28.78 | 28.80 | 3,022 | +0.30(+1.06%) |