Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.39 | 30.39 | 30.39 | 0 | -0.34(-1.12%) | |
Dec 29, 2016 | 30.33 | 30.79 | 30.24 | 30.73 | 187,328 | +0.43(+1.41%) |
Dec 28, 2016 | 30.67 | 30.77 | 30.22 | 30.30 | 107,617 | -0.34(-1.12%) |
Dec 27, 2016 | 30.26 | 30.73 | 30.24 | 30.65 | 146,236 | +0.39(+1.27%) |
Dec 23, 2016 | 30.26 | 30.26 | 30.26 | 0 | +0.13(+0.43%) | |
Dec 22, 2016 | 30.33 | 30.48 | 29.85 | 30.13 | 235,066 | -0.24(-0.78%) |
Dec 21, 2016 | 30.39 | 30.82 | 30.30 | 30.37 | 225,678 | +0.00(+0.00%) |
Dec 20, 2016 | 30.33 | 30.62 | 29.92 | 30.37 | 280,315 | +0.06(+0.21%) |
Dec 19, 2016 | 30.39 | 30.62 | 30.13 | 30.30 | 220,234 | +0.00(+0.00%) |
Dec 16, 2016 | 30.88 | 30.88 | 30.26 | 30.30 | 951,484 | -0.32(-1.05%) |
Dec 15, 2016 | 30.69 | 30.99 | 30.48 | 30.62 | 295,763 | +0.02(+0.07%) |
Dec 14, 2016 | 30.71 | 30.90 | 30.45 | 30.60 | 275,045 | -0.13(-0.42%) |
Dec 13, 2016 | 31.27 | 31.63 | 30.62 | 30.73 | 355,763 | -0.56(-1.78%) |
Dec 12, 2016 | 30.97 | 31.55 | 30.84 | 31.29 | 290,067 | +0.21(+0.69%) |
Dec 09, 2016 | 31.01 | 31.14 | 30.81 | 31.07 | 334,473 | +0.13(+0.42%) |
Dec 08, 2016 | 31.10 | 31.31 | 30.80 | 30.95 | 536,436 | -0.09(-0.28%) |
Dec 07, 2016 | 30.77 | 31.27 | 30.43 | 31.03 | 611,354 | +0.19(+0.63%) |
Dec 06, 2016 | 31.03 | 31.13 | 30.56 | 30.84 | 353,963 | -0.21(-0.69%) |
Dec 05, 2016 | 30.54 | 31.22 | 30.48 | 31.05 | 363,189 | +0.77(+2.55%) |
Dec 02, 2016 | 30.45 | 30.89 | 30.22 | 30.28 | 418,424 | -0.15(-0.49%) |
Dec 01, 2016 | 30.90 | 31.20 | 29.96 | 30.43 | 646,829 | -0.58(-1.86%) |
Nov 30, 2016 | 31.10 | 31.44 | 30.86 | 31.01 | 354,315 | -0.09(-0.28%) |
Nov 29, 2016 | 31.20 | 31.46 | 30.95 | 31.10 | 280,747 | -0.04(-0.14%) |
Nov 28, 2016 | 31.35 | 31.37 | 30.86 | 31.14 | 498,939 | -0.23(-0.75%) |
Nov 25, 2016 | 31.37 | 31.50 | 30.78 | 31.37 | 139,912 | +0.15(+0.48%) |
Nov 23, 2016 | 31.22 | 31.22 | 31.22 | 0 | -0.19(-0.61%) | |
Nov 22, 2016 | 31.40 | 31.61 | 31.01 | 31.42 | 704,960 | +0.21(+0.68%) |
Nov 21, 2016 | 30.69 | 31.52 | 30.63 | 31.20 | 572,454 | +0.58(+1.88%) |
Nov 18, 2016 | 31.12 | 31.12 | 30.50 | 30.63 | 567,236 | -0.41(-1.31%) |
Nov 17, 2016 | 30.69 | 31.07 | 30.54 | 31.03 | 319,303 | +0.34(+1.11%) |
Nov 16, 2016 | 30.24 | 30.71 | 30.03 | 30.69 | 297,910 | +0.45(+1.48%) |
Nov 15, 2016 | 30.46 | 30.75 | 30.11 | 30.24 | 505,831 | -0.13(-0.42%) |
Nov 14, 2016 | 30.71 | 31.25 | 30.20 | 30.37 | 678,706 | -0.51(-1.66%) |
Nov 11, 2016 | 31.12 | 31.61 | 30.52 | 30.88 | 527,307 | -0.26(-0.82%) |
Nov 10, 2016 | 30.73 | 31.54 | 30.52 | 31.14 | 450,815 | +0.53(+1.74%) |
Nov 09, 2016 | 29.45 | 30.65 | 28.91 | 30.61 | 300,990 | +0.58(+1.92%) |
Nov 08, 2016 | 29.50 | 30.16 | 29.41 | 30.03 | 251,318 | +0.51(+1.74%) |
Nov 07, 2016 | 29.41 | 29.90 | 29.14 | 29.52 | 492,426 | +0.62(+2.14%) |
Nov 04, 2016 | 30.01 | 30.01 | 28.83 | 28.90 | 509,547 | -1.05(-3.49%) |
Nov 03, 2016 | 27.75 | 30.20 | 27.55 | 29.94 | 746,024 | +2.20(+7.92%) |
Nov 02, 2016 | 28.79 | 28.79 | 27.55 | 27.75 | 815,080 | -0.88(-3.06%) |
Nov 01, 2016 | 32.44 | 32.74 | 28.28 | 28.62 | 1,102,678 | -3.48(-10.84%) |
Oct 31, 2016 | 31.29 | 32.14 | 31.10 | 32.10 | 405,523 | +0.88(+2.80%) |
Oct 28, 2016 | 30.39 | 31.29 | 29.65 | 31.22 | 358,305 | +0.79(+2.59%) |
Oct 27, 2016 | 30.90 | 30.90 | 30.29 | 30.43 | 256,961 | -0.41(-1.31%) |
Oct 26, 2016 | 31.10 | 31.31 | 30.52 | 30.84 | 350,480 | -0.41(-1.30%) |
Oct 25, 2016 | 31.44 | 31.72 | 30.95 | 31.25 | 259,147 | -0.17(-0.54%) |
Oct 24, 2016 | 31.42 | 31.80 | 31.33 | 31.42 | 107,369 | +0.21(+0.68%) |
Oct 21, 2016 | 31.07 | 31.35 | 30.61 | 31.20 | 187,221 | -0.04(-0.14%) |
Oct 20, 2016 | 31.40 | 31.52 | 31.01 | 31.25 | 173,434 | -0.28(-0.88%) |
Oct 19, 2016 | 32.06 | 32.06 | 31.40 | 31.52 | 202,020 | -0.55(-1.73%) |
Oct 18, 2016 | 32.16 | 32.46 | 32.06 | 32.08 | 200,837 | +0.19(+0.60%) |
Oct 17, 2016 | 31.48 | 31.91 | 31.37 | 31.89 | 202,652 | +0.31(+0.97%) |
Oct 14, 2016 | 31.57 | 31.88 | 31.47 | 31.58 | 224,137 | +0.01(+0.04%) |
Oct 13, 2016 | 31.56 | 31.75 | 31.17 | 31.57 | 223,411 | -0.14(-0.44%) |
Oct 12, 2016 | 31.53 | 31.84 | 31.30 | 31.71 | 173,183 | +0.24(+0.77%) |
Oct 11, 2016 | 31.96 | 31.96 | 31.33 | 31.46 | 331,247 | -0.63(-1.96%) |
Oct 10, 2016 | 31.70 | 32.32 | 31.55 | 32.09 | 231,414 | +0.57(+1.80%) |
Oct 07, 2016 | 31.80 | 31.80 | 31.31 | 31.52 | 322,358 | -0.25(-0.79%) |
Oct 06, 2016 | 31.25 | 31.95 | 31.25 | 31.77 | 239,822 | +0.26(+0.84%) |
Oct 05, 2016 | 31.54 | 31.80 | 30.90 | 31.51 | 247,103 | +0.09(+0.29%) |
Oct 04, 2016 | 31.42 | 31.54 | 31.22 | 31.42 | 272,030 | +0.03(+0.08%) |