Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.03 | 31.03 | 31.03 | 0 | -0.07(-0.24%) | |
Dec 29, 2016 | 31.02 | 31.13 | 31.00 | 31.10 | 634,407 | +0.01(+0.05%) |
Dec 28, 2016 | 31.13 | 31.16 | 30.99 | 31.09 | 268,704 | -0.01(-0.05%) |
Dec 27, 2016 | 30.89 | 31.10 | 30.89 | 31.10 | 89,471 | +0.16(+0.51%) |
Dec 23, 2016 | 30.95 | 30.95 | 30.95 | 0 | +0.06(+0.19%) | |
Dec 22, 2016 | 30.90 | 30.98 | 30.84 | 30.89 | 107,507 | -0.03(-0.10%) |
Dec 21, 2016 | 30.84 | 30.93 | 30.81 | 30.92 | 43,681 | +0.13(+0.41%) |
Dec 20, 2016 | 30.79 | 30.84 | 30.62 | 30.79 | 135,248 | -0.02(-0.07%) |
Dec 19, 2016 | 30.91 | 30.91 | 30.73 | 30.81 | 60,590 | -0.15(-0.49%) |
Dec 16, 2016 | 31.14 | 31.14 | 30.88 | 30.96 | 241,027 | -0.10(-0.34%) |
Dec 15, 2016 | 30.99 | 31.13 | 30.95 | 31.07 | 81,784 | +0.07(+0.22%) |
Dec 14, 2016 | 30.91 | 31.01 | 30.83 | 31.00 | 75,655 | +0.09(+0.29%) |
Dec 13, 2016 | 30.90 | 30.94 | 30.81 | 30.91 | 134,485 | +0.01(+0.04%) |
Dec 12, 2016 | 31.10 | 31.10 | 30.89 | 30.90 | 100,689 | -0.30(-0.97%) |
Dec 09, 2016 | 31.09 | 31.24 | 31.09 | 31.20 | 33,496 | +0.12(+0.39%) |
Dec 08, 2016 | 30.99 | 31.08 | 30.94 | 31.08 | 128,912 | +0.22(+0.73%) |
Dec 07, 2016 | 30.95 | 31.06 | 30.76 | 30.86 | 243,967 | -0.13(-0.43%) |
Dec 06, 2016 | 31.04 | 31.04 | 30.90 | 30.99 | 30,617 | +0.10(+0.34%) |
Dec 05, 2016 | 30.98 | 31.05 | 30.88 | 30.89 | 124,126 | +0.05(+0.17%) |
Dec 02, 2016 | 30.81 | 30.86 | 30.77 | 30.84 | 31,032 | -0.04(-0.15%) |
Dec 01, 2016 | 30.81 | 30.90 | 30.74 | 30.88 | 127,950 | +0.09(+0.29%) |
Nov 30, 2016 | 30.75 | 30.84 | 30.74 | 30.79 | 137,411 | +0.18(+0.59%) |
Nov 29, 2016 | 30.56 | 30.67 | 30.55 | 30.61 | 53,914 | -0.12(-0.39%) |
Nov 28, 2016 | 30.52 | 30.77 | 30.52 | 30.73 | 34,568 | +0.21(+0.69%) |
Nov 25, 2016 | 30.66 | 30.66 | 30.52 | 30.52 | 15,238 | -0.20(-0.66%) |
Nov 23, 2016 | 30.72 | 30.72 | 30.72 | 0 | -0.10(-0.33%) | |
Nov 22, 2016 | 30.69 | 30.87 | 30.69 | 30.83 | 87,839 | +0.03(+0.09%) |
Nov 21, 2016 | 30.90 | 30.90 | 30.71 | 30.80 | 54,900 | +0.12(+0.39%) |
Nov 18, 2016 | 30.66 | 30.80 | 30.65 | 30.68 | 85,298 | +0.01(+0.02%) |
Nov 17, 2016 | 30.68 | 30.83 | 30.62 | 30.67 | 90,312 | -0.07(-0.24%) |
Nov 16, 2016 | 30.87 | 30.87 | 30.67 | 30.75 | 73,021 | -0.08(-0.27%) |
Nov 15, 2016 | 30.84 | 30.85 | 30.72 | 30.83 | 31,719 | +0.21(+0.68%) |
Nov 14, 2016 | 30.48 | 30.63 | 30.48 | 30.62 | 76,872 | +0.05(+0.17%) |
Nov 11, 2016 | 30.91 | 30.91 | 30.54 | 30.57 | 12,805 | -0.27(-0.87%) |
Nov 10, 2016 | 30.82 | 30.92 | 30.80 | 30.84 | 64,390 | -0.11(-0.36%) |
Nov 09, 2016 | 31.02 | 31.13 | 30.87 | 30.95 | 59,671 | -0.11(-0.36%) |
Nov 08, 2016 | 31.23 | 31.23 | 31.02 | 31.06 | 40,445 | -0.04(-0.14%) |
Nov 07, 2016 | 31.16 | 31.19 | 31.07 | 31.10 | 20,464 | +0.05(+0.17%) |
Nov 04, 2016 | 31.05 | 31.15 | 31.03 | 31.05 | 30,976 | -0.10(-0.31%) |
Nov 03, 2016 | 31.25 | 31.25 | 31.01 | 31.15 | 97,534 | +0.00(+0.00%) |
Nov 02, 2016 | 31.27 | 31.30 | 31.10 | 31.15 | 113,674 | -0.05(-0.15%) |
Nov 01, 2016 | 31.35 | 31.35 | 31.16 | 31.20 | 77,205 | -0.01(-0.02%) |
Oct 31, 2016 | 31.34 | 31.37 | 31.19 | 31.20 | 31,050 | -0.07(-0.24%) |
Oct 28, 2016 | 31.33 | 31.42 | 31.28 | 31.28 | 22,751 | -0.15(-0.49%) |
Oct 27, 2016 | 31.43 | 31.44 | 31.34 | 31.43 | 48,639 | -0.01(-0.03%) |
Oct 26, 2016 | 31.41 | 31.46 | 31.40 | 31.44 | 8,980 | -0.03(-0.10%) |
Oct 25, 2016 | 31.58 | 31.58 | 31.45 | 31.47 | 27,586 | -0.07(-0.21%) |
Oct 24, 2016 | 31.70 | 31.70 | 31.51 | 31.54 | 80,243 | -0.12(-0.37%) |
Oct 21, 2016 | 31.67 | 31.73 | 31.58 | 31.66 | 12,642 | -0.06(-0.19%) |
Oct 20, 2016 | 31.81 | 31.86 | 31.62 | 31.72 | 15,114 | -0.13(-0.40%) |
Oct 19, 2016 | 31.80 | 31.87 | 31.71 | 31.85 | 48,600 | +0.08(+0.26%) |
Oct 18, 2016 | 31.80 | 31.80 | 31.70 | 31.76 | 26,232 | +0.02(+0.05%) |
Oct 17, 2016 | 31.67 | 31.76 | 31.63 | 31.75 | 24,793 | +0.06(+0.19%) |
Oct 14, 2016 | 31.57 | 31.70 | 31.57 | 31.69 | 38,930 | +0.11(+0.36%) |
Oct 13, 2016 | 31.55 | 31.64 | 31.46 | 31.57 | 15,676 | +0.01(+0.04%) |
Oct 12, 2016 | 31.51 | 31.56 | 31.39 | 31.56 | 15,784 | +0.04(+0.14%) |
Oct 11, 2016 | 31.49 | 31.56 | 31.42 | 31.52 | 32,608 | +0.04(+0.12%) |
Oct 10, 2016 | 31.40 | 31.82 | 31.37 | 31.48 | 166,047 | +0.21(+0.68%) |
Oct 07, 2016 | 31.34 | 31.34 | 31.25 | 31.27 | 71,126 | +0.02(+0.06%) |
Oct 06, 2016 | 31.25 | 31.27 | 31.21 | 31.25 | 8,392 | -0.03(-0.11%) |
Oct 05, 2016 | 31.32 | 31.36 | 31.25 | 31.28 | 12,784 | -0.10(-0.31%) |
Oct 04, 2016 | 31.52 | 31.52 | 31.33 | 31.38 | 7,543 | -0.09(-0.29%) |