Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.57 | 30.57 | 30.57 | 0 | -0.24(-0.79%) | |
Dec 29, 2016 | 30.82 | 31.07 | 30.53 | 30.82 | 109,974 | +0.16(+0.54%) |
Dec 28, 2016 | 30.93 | 31.19 | 30.45 | 30.65 | 134,483 | -0.25(-0.81%) |
Dec 27, 2016 | 30.96 | 31.30 | 30.75 | 30.90 | 131,627 | -0.09(-0.28%) |
Dec 23, 2016 | 30.99 | 30.99 | 30.99 | 0 | -0.06(-0.19%) | |
Dec 22, 2016 | 31.46 | 31.53 | 30.88 | 31.05 | 157,386 | -0.45(-1.43%) |
Dec 21, 2016 | 31.91 | 31.91 | 31.42 | 31.50 | 196,785 | -0.39(-1.22%) |
Dec 20, 2016 | 31.63 | 32.12 | 31.50 | 31.89 | 315,424 | +0.19(+0.60%) |
Dec 19, 2016 | 32.58 | 32.71 | 31.60 | 31.70 | 265,497 | -0.71(-2.19%) |
Dec 16, 2016 | 32.87 | 33.15 | 32.21 | 32.40 | 2,301,326 | -0.34(-1.03%) |
Dec 15, 2016 | 32.00 | 33.14 | 31.86 | 32.74 | 313,282 | +0.39(+1.20%) |
Dec 14, 2016 | 33.33 | 33.50 | 32.27 | 32.35 | 204,106 | -1.11(-3.30%) |
Dec 13, 2016 | 32.83 | 33.69 | 32.65 | 33.46 | 185,695 | +0.68(+2.08%) |
Dec 12, 2016 | 33.93 | 34.06 | 32.61 | 32.78 | 340,981 | -1.14(-3.36%) |
Dec 09, 2016 | 34.56 | 34.78 | 33.84 | 33.92 | 215,991 | -0.49(-1.43%) |
Dec 08, 2016 | 33.69 | 34.55 | 33.46 | 34.41 | 430,773 | +0.85(+2.52%) |
Dec 07, 2016 | 32.14 | 33.67 | 32.04 | 33.56 | 517,242 | +1.28(+3.96%) |
Dec 06, 2016 | 32.29 | 32.67 | 32.10 | 32.28 | 376,321 | -0.02(-0.05%) |
Dec 05, 2016 | 32.40 | 33.00 | 32.10 | 32.30 | 282,798 | +0.26(+0.81%) |
Dec 02, 2016 | 31.84 | 32.44 | 31.71 | 32.04 | 335,060 | +0.30(+0.95%) |
Dec 01, 2016 | 32.74 | 32.74 | 31.38 | 31.74 | 449,606 | -0.75(-2.31%) |
Nov 30, 2016 | 33.24 | 33.24 | 32.40 | 32.49 | 214,275 | -0.49(-1.49%) |
Nov 29, 2016 | 33.81 | 34.04 | 32.85 | 32.98 | 198,686 | -0.70(-2.08%) |
Nov 28, 2016 | 33.88 | 33.99 | 33.19 | 33.68 | 236,041 | -0.35(-1.02%) |
Nov 25, 2016 | 33.55 | 34.08 | 33.32 | 34.03 | 142,320 | +0.41(+1.21%) |
Nov 23, 2016 | 33.62 | 33.62 | 33.62 | 0 | +0.49(+1.49%) | |
Nov 22, 2016 | 32.36 | 33.16 | 32.23 | 33.13 | 226,999 | +0.92(+2.87%) |
Nov 21, 2016 | 32.49 | 32.80 | 32.08 | 32.21 | 240,074 | -0.23(-0.72%) |
Nov 18, 2016 | 32.07 | 32.52 | 31.83 | 32.44 | 469,670 | +0.47(+1.46%) |
Nov 17, 2016 | 33.34 | 33.70 | 31.95 | 31.97 | 440,850 | -1.36(-4.09%) |
Nov 16, 2016 | 33.51 | 33.69 | 33.30 | 33.34 | 417,435 | -0.16(-0.46%) |
Nov 15, 2016 | 33.61 | 33.75 | 32.94 | 33.49 | 247,886 | -0.24(-0.72%) |
Nov 14, 2016 | 31.83 | 33.86 | 31.83 | 33.74 | 487,737 | +2.22(+7.04%) |
Nov 11, 2016 | 30.53 | 31.73 | 30.29 | 31.52 | 432,486 | +1.05(+3.46%) |
Nov 10, 2016 | 29.74 | 31.96 | 29.36 | 30.46 | 618,257 | +1.00(+3.40%) |
Nov 09, 2016 | 29.16 | 30.02 | 28.56 | 29.46 | 939,039 | -0.68(-2.26%) |
Nov 08, 2016 | 29.55 | 30.48 | 24.87 | 30.14 | 2,695,622 | -5.68(-15.85%) |
Nov 07, 2016 | 34.46 | 36.12 | 34.09 | 35.82 | 500,162 | +1.59(+4.65%) |
Nov 04, 2016 | 34.50 | 34.83 | 34.18 | 34.23 | 223,536 | -0.23(-0.67%) |
Nov 03, 2016 | 34.29 | 34.97 | 34.04 | 34.46 | 212,510 | +0.29(+0.86%) |
Nov 02, 2016 | 33.92 | 34.59 | 33.71 | 34.17 | 252,312 | +0.24(+0.71%) |
Nov 01, 2016 | 34.33 | 34.51 | 33.78 | 33.93 | 191,472 | -0.42(-1.23%) |
Oct 31, 2016 | 33.84 | 34.41 | 33.69 | 34.35 | 164,631 | +0.51(+1.50%) |
Oct 28, 2016 | 33.75 | 34.14 | 33.50 | 33.84 | 117,684 | -0.02(-0.05%) |
Oct 27, 2016 | 34.22 | 34.22 | 33.53 | 33.86 | 121,813 | -0.19(-0.56%) |
Oct 26, 2016 | 34.42 | 34.60 | 33.88 | 34.05 | 189,303 | -0.47(-1.37%) |
Oct 25, 2016 | 35.49 | 35.57 | 34.42 | 34.52 | 172,857 | -1.06(-2.97%) |
Oct 24, 2016 | 35.09 | 35.71 | 35.07 | 35.58 | 147,694 | +0.64(+1.82%) |
Oct 21, 2016 | 34.54 | 35.09 | 34.42 | 34.94 | 92,062 | -0.02(-0.05%) |
Oct 20, 2016 | 34.79 | 35.16 | 34.67 | 34.96 | 112,642 | +0.05(+0.15%) |
Oct 19, 2016 | 34.78 | 35.14 | 34.45 | 34.91 | 112,931 | +0.18(+0.52%) |
Oct 18, 2016 | 34.74 | 34.90 | 34.36 | 34.73 | 110,345 | +0.25(+0.72%) |
Oct 17, 2016 | 34.42 | 34.80 | 34.37 | 34.48 | 89,019 | +0.02(+0.05%) |
Oct 14, 2016 | 35.22 | 35.28 | 34.45 | 34.46 | 157,520 | -0.46(-1.33%) |
Oct 13, 2016 | 35.03 | 35.16 | 34.54 | 34.92 | 215,354 | -0.39(-1.10%) |
Oct 12, 2016 | 34.89 | 35.46 | 34.80 | 35.31 | 154,955 | +0.47(+1.36%) |
Oct 11, 2016 | 34.93 | 35.05 | 34.56 | 34.84 | 260,117 | -0.03(-0.10%) |
Oct 10, 2016 | 34.27 | 35.04 | 34.27 | 34.87 | 194,848 | +0.64(+1.86%) |
Oct 07, 2016 | 34.87 | 34.89 | 34.12 | 34.23 | 327,438 | -0.64(-1.82%) |
Oct 06, 2016 | 34.77 | 34.90 | 34.40 | 34.87 | 239,223 | -0.01(-0.02%) |
Oct 05, 2016 | 34.96 | 35.41 | 34.76 | 34.88 | 172,856 | +0.13(+0.37%) |
Oct 04, 2016 | 34.68 | 35.10 | 34.54 | 34.75 | 184,305 | +0.09(+0.25%) |