Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.57 | 30.57 | 30.57 | 0 | -0.46(-1.48%) | |
Dec 29, 2016 | 30.83 | 31.19 | 30.70 | 31.03 | 145,743 | +0.32(+1.04%) |
Dec 28, 2016 | 31.80 | 31.89 | 30.56 | 30.71 | 83,393 | -0.96(-3.03%) |
Dec 27, 2016 | 31.31 | 31.91 | 31.31 | 31.67 | 37,968 | +0.36(+1.14%) |
Dec 23, 2016 | 31.31 | 31.31 | 31.31 | 0 | +0.21(+0.66%) | |
Dec 22, 2016 | 31.52 | 31.55 | 30.95 | 31.10 | 36,433 | -0.61(-1.92%) |
Dec 21, 2016 | 32.21 | 32.21 | 31.71 | 31.71 | 24,024 | -0.50(-1.55%) |
Dec 20, 2016 | 31.99 | 32.29 | 31.77 | 32.21 | 108,693 | +0.70(+2.22%) |
Dec 19, 2016 | 31.24 | 31.61 | 31.16 | 31.51 | 30,546 | +0.55(+1.79%) |
Dec 16, 2016 | 31.32 | 31.94 | 30.87 | 30.96 | 47,089 | -0.27(-0.88%) |
Dec 15, 2016 | 31.05 | 31.77 | 30.82 | 31.23 | 61,152 | +0.34(+1.10%) |
Dec 14, 2016 | 32.06 | 32.15 | 30.73 | 30.89 | 59,302 | -1.15(-3.58%) |
Dec 13, 2016 | 32.18 | 32.37 | 31.55 | 32.04 | 64,319 | +0.22(+0.70%) |
Dec 12, 2016 | 32.16 | 32.67 | 31.61 | 31.82 | 51,127 | -0.67(-2.05%) |
Dec 09, 2016 | 32.90 | 32.90 | 32.26 | 32.48 | 74,616 | -0.36(-1.10%) |
Dec 08, 2016 | 31.96 | 32.84 | 31.66 | 32.84 | 98,746 | +1.05(+3.31%) |
Dec 07, 2016 | 30.61 | 31.79 | 30.49 | 31.79 | 136,501 | +1.21(+3.96%) |
Dec 06, 2016 | 29.85 | 30.58 | 29.64 | 30.58 | 28,805 | +0.90(+3.02%) |
Dec 05, 2016 | 29.34 | 29.75 | 29.17 | 29.68 | 34,826 | +0.96(+3.35%) |
Dec 02, 2016 | 28.58 | 29.04 | 28.53 | 28.72 | 34,321 | +0.12(+0.42%) |
Dec 01, 2016 | 29.17 | 29.38 | 28.42 | 28.60 | 119,228 | -0.29(-0.99%) |
Nov 30, 2016 | 29.50 | 29.53 | 28.87 | 28.89 | 37,285 | -0.20(-0.70%) |
Nov 29, 2016 | 28.88 | 29.37 | 28.81 | 29.09 | 23,541 | +0.17(+0.57%) |
Nov 28, 2016 | 29.53 | 29.53 | 28.83 | 28.93 | 51,811 | -0.63(-2.13%) |
Nov 25, 2016 | 29.53 | 29.55 | 29.37 | 29.55 | 68,783 | +0.25(+0.85%) |
Nov 23, 2016 | 29.30 | 29.30 | 29.30 | 0 | +0.40(+1.37%) | |
Nov 22, 2016 | 28.70 | 28.96 | 28.40 | 28.91 | 92,425 | +0.48(+1.69%) |
Nov 21, 2016 | 28.01 | 28.43 | 27.91 | 28.43 | 70,864 | +0.62(+2.23%) |
Nov 18, 2016 | 27.87 | 27.87 | 27.58 | 27.81 | 86,672 | +0.04(+0.13%) |
Nov 17, 2016 | 27.41 | 27.77 | 27.31 | 27.77 | 45,105 | +0.60(+2.21%) |
Nov 16, 2016 | 26.91 | 27.25 | 26.88 | 27.17 | 30,784 | +0.07(+0.27%) |
Nov 15, 2016 | 26.80 | 27.23 | 26.50 | 27.10 | 92,039 | +0.30(+1.14%) |
Nov 14, 2016 | 26.01 | 26.79 | 26.01 | 26.79 | 95,785 | +1.30(+5.11%) |
Nov 11, 2016 | 24.77 | 25.57 | 24.65 | 25.49 | 70,071 | +0.67(+2.72%) |
Nov 10, 2016 | 25.00 | 25.36 | 24.36 | 24.81 | 72,543 | +0.19(+0.79%) |
Nov 09, 2016 | 22.53 | 24.67 | 22.22 | 24.62 | 124,973 | +1.42(+6.14%) |
Nov 08, 2016 | 22.86 | 23.48 | 22.72 | 23.20 | 34,062 | +0.18(+0.76%) |
Nov 07, 2016 | 22.81 | 23.08 | 22.69 | 23.02 | 51,388 | +1.38(+6.36%) |
Nov 04, 2016 | 21.66 | 22.26 | 21.52 | 21.64 | 59,215 | +0.09(+0.43%) |
Nov 03, 2016 | 21.75 | 21.90 | 21.50 | 21.55 | 19,471 | -0.13(-0.60%) |
Nov 02, 2016 | 22.22 | 22.27 | 21.65 | 21.68 | 33,440 | -0.65(-2.90%) |
Nov 01, 2016 | 23.20 | 23.20 | 22.01 | 22.33 | 18,769 | -0.74(-3.23%) |
Oct 31, 2016 | 22.73 | 23.08 | 22.71 | 23.07 | 8,306 | +0.47(+2.07%) |
Oct 28, 2016 | 22.73 | 23.20 | 22.51 | 22.60 | 23,802 | -0.11(-0.49%) |
Oct 27, 2016 | 23.48 | 23.48 | 22.52 | 22.71 | 27,299 | -0.57(-2.46%) |
Oct 26, 2016 | 23.33 | 23.63 | 23.18 | 23.29 | 22,499 | -0.40(-1.68%) |
Oct 25, 2016 | 24.17 | 24.17 | 23.58 | 23.69 | 40,836 | -0.53(-2.18%) |
Oct 24, 2016 | 24.39 | 24.62 | 24.16 | 24.21 | 30,829 | +0.33(+1.39%) |
Oct 21, 2016 | 23.49 | 23.89 | 23.29 | 23.88 | 19,327 | -0.08(-0.35%) |
Oct 20, 2016 | 24.09 | 24.11 | 23.73 | 23.96 | 15,024 | -0.36(-1.48%) |
Oct 19, 2016 | 24.01 | 24.35 | 23.89 | 24.32 | 7,283 | +0.41(+1.70%) |
Oct 18, 2016 | 24.16 | 24.20 | 23.81 | 23.92 | 34,810 | +0.42(+1.77%) |
Oct 17, 2016 | 23.68 | 23.80 | 23.50 | 23.50 | 16,027 | -0.03(-0.12%) |
Oct 14, 2016 | 23.91 | 24.15 | 23.53 | 23.53 | 26,994 | -0.06(-0.27%) |
Oct 13, 2016 | 23.26 | 23.69 | 22.95 | 23.59 | 27,535 | -0.30(-1.24%) |
Oct 12, 2016 | 23.62 | 24.04 | 23.44 | 23.89 | 16,278 | +0.27(+1.13%) |
Oct 11, 2016 | 24.45 | 24.45 | 23.30 | 23.62 | 28,955 | -1.19(-4.80%) |
Oct 10, 2016 | 24.66 | 25.16 | 24.66 | 24.81 | 23,820 | +0.53(+2.17%) |
Oct 07, 2016 | 24.63 | 24.63 | 23.92 | 24.29 | 9,176 | -0.44(-1.79%) |
Oct 06, 2016 | 24.37 | 24.76 | 24.25 | 24.73 | 39,317 | +0.08(+0.34%) |
Oct 05, 2016 | 24.54 | 24.96 | 24.54 | 24.65 | 43,448 | +0.38(+1.56%) |
Oct 04, 2016 | 24.73 | 24.80 | 24.00 | 24.27 | 34,771 | -0.37(-1.51%) |