Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.67 | 33.67 | 33.67 | 0 | +0.23(+0.67%) | |
Dec 29, 2016 | 33.45 | 33.83 | 33.14 | 33.44 | 192,954 | +0.16(+0.47%) |
Dec 28, 2016 | 33.53 | 33.53 | 33.10 | 33.29 | 93,274 | -0.20(-0.60%) |
Dec 27, 2016 | 33.68 | 34.02 | 33.35 | 33.49 | 86,901 | -0.26(-0.78%) |
Dec 23, 2016 | 33.75 | 33.75 | 33.75 | 0 | +0.29(+0.87%) | |
Dec 22, 2016 | 33.35 | 33.62 | 33.00 | 33.46 | 160,603 | +0.13(+0.38%) |
Dec 21, 2016 | 33.80 | 34.26 | 33.26 | 33.33 | 152,827 | -0.54(-1.60%) |
Dec 20, 2016 | 33.59 | 33.92 | 33.30 | 33.87 | 147,599 | +0.49(+1.46%) |
Dec 19, 2016 | 33.17 | 33.45 | 32.98 | 33.38 | 216,206 | +0.41(+1.23%) |
Dec 16, 2016 | 33.47 | 33.93 | 32.86 | 32.98 | 1,429,469 | -0.26(-0.77%) |
Dec 15, 2016 | 32.57 | 33.47 | 32.39 | 33.23 | 284,568 | +0.69(+2.12%) |
Dec 14, 2016 | 33.46 | 33.50 | 32.51 | 32.54 | 203,823 | -0.88(-2.63%) |
Dec 13, 2016 | 33.36 | 33.84 | 33.14 | 33.42 | 222,493 | +0.05(+0.16%) |
Dec 12, 2016 | 34.24 | 34.40 | 33.30 | 33.37 | 266,021 | -1.13(-3.28%) |
Dec 09, 2016 | 34.41 | 34.84 | 34.02 | 34.50 | 167,698 | -0.08(-0.24%) |
Dec 08, 2016 | 33.20 | 34.63 | 33.10 | 34.59 | 314,127 | +1.46(+4.42%) |
Dec 07, 2016 | 32.94 | 33.63 | 32.94 | 33.12 | 415,904 | +0.12(+0.36%) |
Dec 06, 2016 | 32.95 | 33.17 | 32.85 | 33.00 | 251,842 | +0.09(+0.27%) |
Dec 05, 2016 | 32.84 | 33.07 | 32.74 | 32.91 | 233,942 | +0.35(+1.08%) |
Dec 02, 2016 | 32.49 | 32.90 | 32.33 | 32.56 | 202,734 | +0.07(+0.21%) |
Dec 01, 2016 | 33.08 | 33.38 | 32.28 | 32.49 | 285,334 | -0.58(-1.75%) |
Nov 30, 2016 | 33.31 | 33.70 | 33.05 | 33.07 | 311,664 | -0.17(-0.50%) |
Nov 29, 2016 | 32.88 | 33.77 | 32.88 | 33.23 | 204,203 | +0.54(+1.65%) |
Nov 28, 2016 | 33.22 | 33.22 | 32.55 | 32.69 | 154,365 | -0.35(-1.07%) |
Nov 25, 2016 | 32.79 | 33.10 | 32.79 | 33.05 | 87,161 | +0.22(+0.66%) |
Nov 23, 2016 | 32.83 | 32.83 | 32.83 | 0 | +0.09(+0.27%) | |
Nov 22, 2016 | 32.48 | 32.75 | 32.29 | 32.74 | 274,689 | +0.45(+1.39%) |
Nov 21, 2016 | 32.70 | 33.04 | 32.17 | 32.29 | 224,717 | -0.35(-1.08%) |
Nov 18, 2016 | 32.54 | 32.82 | 32.30 | 32.64 | 238,083 | -0.08(-0.25%) |
Nov 17, 2016 | 32.38 | 33.00 | 32.38 | 32.72 | 178,091 | +0.35(+1.07%) |
Nov 16, 2016 | 32.30 | 32.58 | 32.16 | 32.38 | 236,610 | +0.06(+0.19%) |
Nov 15, 2016 | 32.28 | 32.45 | 32.08 | 32.32 | 260,432 | +0.09(+0.28%) |
Nov 14, 2016 | 32.51 | 32.72 | 31.76 | 32.23 | 376,023 | +0.04(+0.12%) |
Nov 11, 2016 | 31.58 | 32.46 | 31.52 | 32.19 | 412,737 | +0.68(+2.17%) |
Nov 10, 2016 | 31.97 | 32.15 | 31.36 | 31.51 | 363,499 | -0.08(-0.26%) |
Nov 09, 2016 | 30.23 | 31.62 | 29.51 | 31.59 | 255,755 | +0.51(+1.64%) |
Nov 08, 2016 | 31.00 | 31.40 | 30.92 | 31.08 | 158,680 | +0.06(+0.19%) |
Nov 07, 2016 | 30.50 | 31.16 | 30.23 | 31.02 | 198,892 | +1.01(+3.38%) |
Nov 04, 2016 | 29.71 | 30.45 | 29.57 | 30.01 | 205,081 | +0.42(+1.42%) |
Nov 03, 2016 | 29.91 | 30.02 | 29.45 | 29.59 | 197,640 | -0.35(-1.18%) |
Nov 02, 2016 | 30.40 | 30.62 | 29.93 | 29.94 | 236,491 | -0.57(-1.87%) |
Nov 01, 2016 | 31.29 | 31.30 | 30.50 | 30.51 | 245,846 | -0.85(-2.70%) |
Oct 31, 2016 | 31.03 | 31.52 | 30.86 | 31.36 | 314,056 | +0.39(+1.26%) |
Oct 28, 2016 | 29.19 | 31.22 | 29.11 | 30.97 | 710,956 | +2.61(+9.21%) |
Oct 27, 2016 | 28.80 | 28.80 | 28.00 | 28.36 | 203,583 | -0.31(-1.07%) |
Oct 26, 2016 | 28.70 | 28.90 | 28.52 | 28.66 | 127,419 | -0.08(-0.29%) |
Oct 25, 2016 | 28.72 | 28.87 | 28.57 | 28.75 | 138,074 | +0.00(+0.00%) |
Oct 24, 2016 | 29.16 | 29.16 | 28.32 | 28.75 | 132,687 | +0.29(+1.00%) |
Oct 21, 2016 | 28.17 | 28.47 | 27.91 | 28.46 | 85,372 | -0.04(-0.13%) |
Oct 20, 2016 | 27.91 | 28.58 | 27.82 | 28.50 | 177,503 | +0.57(+2.04%) |
Oct 19, 2016 | 27.91 | 28.12 | 27.76 | 27.93 | 83,294 | +0.11(+0.38%) |
Oct 18, 2016 | 28.21 | 28.21 | 27.75 | 27.82 | 138,789 | -0.05(-0.16%) |
Oct 17, 2016 | 28.13 | 28.15 | 27.87 | 27.87 | 86,493 | -0.18(-0.64%) |
Oct 14, 2016 | 28.24 | 28.39 | 28.03 | 28.05 | 86,665 | -0.14(-0.51%) |
Oct 13, 2016 | 28.17 | 28.32 | 27.99 | 28.19 | 151,553 | -0.17(-0.61%) |
Oct 12, 2016 | 28.26 | 28.60 | 28.19 | 28.36 | 122,634 | +0.19(+0.67%) |
Oct 11, 2016 | 28.31 | 28.66 | 27.97 | 28.18 | 166,191 | -0.38(-1.34%) |
Oct 10, 2016 | 28.66 | 28.95 | 28.36 | 28.56 | 113,670 | +0.11(+0.40%) |
Oct 07, 2016 | 28.47 | 28.55 | 28.25 | 28.45 | 177,269 | +0.15(+0.53%) |
Oct 06, 2016 | 28.07 | 28.33 | 27.84 | 28.30 | 91,363 | +0.05(+0.16%) |
Oct 05, 2016 | 28.63 | 28.63 | 28.24 | 28.25 | 174,637 | -0.20(-0.71%) |
Oct 04, 2016 | 28.60 | 28.80 | 28.43 | 28.45 | 144,888 | -0.13(-0.45%) |