Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.38 | 34.38 | 34.38 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 34.38 | 34.39 | 34.37 | 34.39 | 17,632 | -0.01(-0.02%) |
Dec 28, 2016 | 34.38 | 34.40 | 34.36 | 34.40 | 24,668 | +0.02(+0.07%) |
Dec 27, 2016 | 34.37 | 34.38 | 34.37 | 34.37 | 1,527 | +0.03(+0.07%) |
Dec 23, 2016 | 34.35 | 34.35 | 34.35 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 34.38 | 34.38 | 34.35 | 34.35 | 5,560 | -0.03(-0.10%) |
Dec 21, 2016 | 34.38 | 34.38 | 34.36 | 34.38 | 3,654 | +0.01(+0.04%) |
Dec 20, 2016 | 34.34 | 34.37 | 34.34 | 34.37 | 2,059 | -0.01(-0.02%) |
Dec 19, 2016 | 34.36 | 34.37 | 34.34 | 34.37 | 8,816 | +0.02(+0.06%) |
Dec 16, 2016 | 34.33 | 34.36 | 34.33 | 34.35 | 5,971 | -0.02(-0.06%) |
Dec 15, 2016 | 34.34 | 34.37 | 34.34 | 34.37 | 728 | +0.04(+0.12%) |
Dec 14, 2016 | 34.35 | 34.35 | 34.33 | 34.33 | 1,272 | -0.02(-0.05%) |
Dec 13, 2016 | 34.34 | 34.35 | 34.34 | 34.35 | 2,696 | -0.01(-0.02%) |
Dec 12, 2016 | 34.32 | 34.36 | 34.32 | 34.35 | 2,669 | +0.03(+0.09%) |
Dec 09, 2016 | 34.35 | 34.35 | 34.32 | 34.32 | 512 | -0.01(-0.02%) |
Dec 08, 2016 | 34.36 | 34.36 | 34.33 | 34.33 | 1,066 | +0.01(+0.02%) |
Dec 07, 2016 | 34.32 | 34.32 | 34.32 | 34.32 | 479 | -0.02(-0.05%) |
Dec 06, 2016 | 34.36 | 34.36 | 34.34 | 34.34 | 5,096 | +0.01(+0.04%) |
Dec 05, 2016 | 34.36 | 34.36 | 34.33 | 34.33 | 6,899 | +0.02(+0.05%) |
Dec 02, 2016 | 34.32 | 34.35 | 34.31 | 34.31 | 8,273 | -0.03(-0.10%) |
Dec 01, 2016 | 34.33 | 34.35 | 34.32 | 34.35 | 3,324 | +0.03(+0.08%) |
Nov 30, 2016 | 34.34 | 34.34 | 34.32 | 34.32 | 1,627 | +0.00(+0.00%) |
Nov 29, 2016 | 34.34 | 34.35 | 34.32 | 34.32 | 1,419 | -0.03(-0.07%) |
Nov 28, 2016 | 34.34 | 34.35 | 34.31 | 34.34 | 23,726 | +0.03(+0.07%) |
Nov 25, 2016 | 34.34 | 34.34 | 34.32 | 34.32 | 1,579 | +0.00(+0.00%) |
Nov 23, 2016 | 34.32 | 34.32 | 34.32 | 0 | -0.01(-0.02%) | |
Nov 22, 2016 | 34.34 | 34.35 | 34.31 | 34.33 | 10,685 | +0.02(+0.07%) |
Nov 21, 2016 | 34.30 | 34.30 | 34.30 | 34.30 | 1,047 | +0.00(+0.00%) |
Nov 18, 2016 | 34.30 | 34.34 | 34.30 | 34.30 | 6,125 | -0.01(-0.03%) |
Nov 17, 2016 | 34.31 | 34.31 | 34.31 | 34.31 | 2,410 | -0.00(-0.00%) |
Nov 16, 2016 | 34.34 | 34.34 | 34.31 | 34.31 | 848 | -0.03(-0.07%) |
Nov 15, 2016 | 34.34 | 34.34 | 34.28 | 34.34 | 14,676 | +0.03(+0.10%) |
Nov 14, 2016 | 34.34 | 34.34 | 34.30 | 34.30 | 2,599 | +0.00(+0.00%) |
Nov 11, 2016 | 34.34 | 34.34 | 34.29 | 34.30 | 2,744 | -0.03(-0.10%) |
Nov 10, 2016 | 34.36 | 34.36 | 34.30 | 34.34 | 2,384 | +0.00(+0.00%) |
Nov 09, 2016 | 34.30 | 34.34 | 34.30 | 34.34 | 507 | +0.00(+0.00%) |
Nov 08, 2016 | 34.33 | 34.34 | 34.32 | 34.34 | 6,926 | +0.03(+0.10%) |
Nov 07, 2016 | 34.32 | 34.32 | 34.30 | 34.30 | 2,031 | -0.03(-0.07%) |
Nov 04, 2016 | 34.31 | 34.33 | 34.31 | 34.33 | 1,326 | -0.01(-0.03%) |
Nov 03, 2016 | 34.34 | 34.34 | 34.30 | 34.34 | 10,275 | +0.00(+0.01%) |
Nov 02, 2016 | 34.34 | 34.34 | 34.30 | 34.33 | 6,039 | +0.04(+0.12%) |
Nov 01, 2016 | 34.31 | 34.34 | 34.29 | 34.29 | 4,718 | -0.04(-0.12%) |
Oct 31, 2016 | 34.32 | 34.33 | 34.29 | 34.33 | 23,133 | +0.00(+0.00%) |
Oct 28, 2016 | 34.32 | 34.33 | 34.31 | 34.33 | 3,026 | +0.01(+0.02%) |
Oct 27, 2016 | 34.33 | 34.33 | 34.31 | 34.33 | 2,495 | +0.03(+0.10%) |
Oct 26, 2016 | 34.32 | 34.33 | 34.29 | 34.29 | 4,059 | -0.03(-0.10%) |
Oct 25, 2016 | 34.32 | 34.33 | 34.32 | 34.33 | 949 | +0.03(+0.07%) |
Oct 24, 2016 | 34.30 | 34.30 | 34.30 | 34.30 | 155 | -0.02(-0.07%) |
Oct 21, 2016 | 34.32 | 34.32 | 34.32 | 34.32 | 203 | +0.02(+0.07%) |
Oct 20, 2016 | 34.33 | 34.33 | 34.30 | 34.30 | 8,631 | -0.00(-0.00%) |
Oct 19, 2016 | 34.31 | 34.33 | 34.30 | 34.30 | 4,859 | -0.02(-0.04%) |
Oct 18, 2016 | 34.32 | 34.32 | 34.28 | 34.32 | 6,821 | +0.02(+0.05%) |
Oct 17, 2016 | 34.30 | 34.30 | 34.30 | 34.30 | 555 | +0.02(+0.05%) |
Oct 14, 2016 | 34.28 | 34.34 | 34.28 | 34.28 | 1,594 | -0.03(-0.10%) |
Oct 12, 2016 | 34.29 | 34.32 | 34.29 | 34.32 | 233 | +0.03(+0.09%) |
Oct 11, 2016 | 34.30 | 34.31 | 34.28 | 34.28 | 9,688 | -0.02(-0.04%) |
Oct 10, 2016 | 34.27 | 34.30 | 34.27 | 34.30 | 1,041 | +0.01(+0.03%) |
Oct 07, 2016 | 34.28 | 34.30 | 34.27 | 34.29 | 7,495 | +0.03(+0.10%) |
Oct 06, 2016 | 34.28 | 34.31 | 34.24 | 34.26 | 3,493 | -0.01(-0.03%) |
Oct 05, 2016 | 34.29 | 34.31 | 34.27 | 34.27 | 4,586 | +0.01(+0.03%) |
Oct 04, 2016 | 34.29 | 34.29 | 34.26 | 34.26 | 9,968 | +0.01(+0.02%) |