Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.95 | 32.95 | 32.95 | 0 | +0.07(+0.21%) | |
Dec 29, 2016 | 32.85 | 32.91 | 32.80 | 32.88 | 136,490 | +0.22(+0.66%) |
Dec 28, 2016 | 32.79 | 32.79 | 32.66 | 32.66 | 42,997 | -0.15(-0.47%) |
Dec 27, 2016 | 32.81 | 32.90 | 32.79 | 32.81 | 103,972 | -0.04(-0.12%) |
Dec 23, 2016 | 32.85 | 32.85 | 32.85 | 0 | +0.02(+0.05%) | |
Dec 22, 2016 | 32.89 | 32.92 | 32.79 | 32.84 | 32,142 | -0.05(-0.14%) |
Dec 21, 2016 | 32.87 | 32.93 | 32.84 | 32.88 | 74,608 | +0.02(+0.05%) |
Dec 20, 2016 | 32.79 | 32.94 | 32.79 | 32.87 | 57,469 | +0.08(+0.23%) |
Dec 19, 2016 | 32.79 | 32.93 | 32.77 | 32.79 | 68,482 | -0.04(-0.12%) |
Dec 16, 2016 | 32.83 | 32.93 | 32.76 | 32.83 | 44,552 | +0.02(+0.07%) |
Dec 15, 2016 | 32.78 | 32.86 | 32.75 | 32.81 | 29,487 | -0.11(-0.32%) |
Dec 14, 2016 | 33.33 | 33.45 | 32.88 | 32.91 | 44,199 | -0.52(-1.55%) |
Dec 13, 2016 | 33.29 | 33.48 | 33.29 | 33.43 | 41,080 | +0.42(+1.27%) |
Dec 12, 2016 | 33.01 | 33.12 | 33.00 | 33.01 | 53,550 | -0.07(-0.21%) |
Dec 09, 2016 | 32.96 | 33.10 | 32.96 | 33.08 | 30,136 | +0.11(+0.35%) |
Dec 08, 2016 | 32.99 | 33.04 | 32.88 | 32.97 | 47,239 | -0.05(-0.16%) |
Dec 07, 2016 | 32.65 | 33.09 | 32.65 | 33.02 | 54,306 | +0.49(+1.50%) |
Dec 06, 2016 | 32.26 | 32.53 | 32.25 | 32.53 | 39,105 | +0.28(+0.88%) |
Dec 05, 2016 | 32.03 | 32.26 | 32.03 | 32.25 | 36,317 | +0.36(+1.13%) |
Dec 02, 2016 | 31.77 | 31.97 | 31.75 | 31.89 | 79,987 | +0.08(+0.26%) |
Dec 01, 2016 | 31.90 | 31.90 | 31.76 | 31.81 | 36,313 | -0.04(-0.12%) |
Nov 30, 2016 | 31.92 | 31.96 | 31.79 | 31.84 | 31,803 | +0.06(+0.19%) |
Nov 29, 2016 | 31.65 | 31.85 | 31.58 | 31.78 | 63,577 | +0.17(+0.53%) |
Nov 28, 2016 | 31.71 | 31.75 | 31.62 | 31.62 | 488,204 | -0.26(-0.81%) |
Nov 25, 2016 | 31.84 | 31.87 | 31.82 | 31.87 | 8,369 | +0.15(+0.48%) |
Nov 23, 2016 | 31.72 | 31.72 | 31.72 | 0 | -0.13(-0.41%) | |
Nov 22, 2016 | 31.87 | 31.87 | 31.75 | 31.85 | 102,262 | +0.10(+0.31%) |
Nov 21, 2016 | 31.69 | 31.75 | 31.60 | 31.75 | 41,223 | +0.27(+0.87%) |
Nov 18, 2016 | 31.55 | 31.56 | 31.42 | 31.48 | 84,916 | -0.36(-1.13%) |
Nov 17, 2016 | 31.82 | 31.83 | 31.75 | 31.84 | 28,585 | +0.18(+0.58%) |
Nov 16, 2016 | 31.71 | 31.77 | 31.65 | 31.65 | 38,664 | -0.40(-1.26%) |
Nov 15, 2016 | 31.79 | 32.06 | 31.79 | 32.06 | 121,022 | +0.21(+0.65%) |
Nov 14, 2016 | 31.75 | 31.85 | 31.71 | 31.85 | 19,166 | -0.16(-0.50%) |
Nov 11, 2016 | 32.07 | 32.09 | 31.87 | 32.01 | 45,441 | -0.24(-0.74%) |
Nov 10, 2016 | 32.38 | 32.39 | 32.02 | 32.25 | 108,928 | -0.14(-0.43%) |
Nov 09, 2016 | 32.00 | 32.46 | 32.00 | 32.39 | 25,747 | +0.03(+0.11%) |
Nov 08, 2016 | 32.15 | 32.44 | 32.11 | 32.36 | 29,888 | +0.15(+0.47%) |
Nov 07, 2016 | 32.14 | 32.21 | 32.10 | 32.20 | 38,346 | +0.47(+1.49%) |
Nov 04, 2016 | 31.78 | 31.86 | 31.72 | 31.73 | 38,541 | -0.30(-0.93%) |
Nov 03, 2016 | 32.19 | 32.21 | 31.99 | 32.03 | 46,971 | -0.02(-0.07%) |
Nov 02, 2016 | 32.29 | 32.29 | 32.02 | 32.05 | 61,126 | -0.30(-0.92%) |
Nov 01, 2016 | 32.55 | 32.56 | 32.25 | 32.35 | 31,892 | -0.10(-0.31%) |
Oct 31, 2016 | 32.40 | 32.49 | 32.34 | 32.45 | 31,660 | +0.00(+0.00%) |
Oct 28, 2016 | 32.41 | 32.56 | 32.40 | 32.45 | 16,904 | -0.06(-0.18%) |
Oct 27, 2016 | 32.55 | 32.59 | 32.45 | 32.50 | 19,782 | +0.03(+0.08%) |
Oct 26, 2016 | 32.47 | 32.62 | 32.42 | 32.48 | 16,992 | -0.15(-0.47%) |
Oct 25, 2016 | 32.58 | 32.67 | 32.53 | 32.63 | 20,553 | +0.01(+0.02%) |
Oct 24, 2016 | 32.72 | 32.76 | 32.56 | 32.62 | 21,192 | -0.01(-0.02%) |
Oct 21, 2016 | 32.45 | 32.65 | 32.45 | 32.63 | 28,679 | -0.08(-0.26%) |
Oct 20, 2016 | 32.65 | 32.78 | 32.58 | 32.71 | 12,896 | +0.05(+0.16%) |
Oct 19, 2016 | 32.64 | 32.76 | 32.63 | 32.66 | 22,815 | +0.08(+0.23%) |
Oct 18, 2016 | 32.66 | 32.66 | 32.54 | 32.58 | 38,263 | +0.33(+1.02%) |
Oct 17, 2016 | 32.28 | 32.35 | 32.20 | 32.26 | 41,502 | -0.14(-0.42%) |
Oct 14, 2016 | 32.53 | 32.63 | 32.39 | 32.39 | 27,041 | +0.12(+0.38%) |
Oct 13, 2016 | 32.00 | 32.34 | 31.92 | 32.27 | 53,181 | -0.21(-0.66%) |
Oct 12, 2016 | 32.49 | 32.52 | 32.37 | 32.49 | 26,285 | -0.02(-0.07%) |
Oct 11, 2016 | 32.87 | 32.87 | 32.41 | 32.51 | 43,563 | -0.49(-1.48%) |
Oct 10, 2016 | 32.96 | 33.10 | 32.96 | 33.00 | 35,434 | +0.13(+0.39%) |
Oct 07, 2016 | 32.90 | 32.96 | 32.65 | 32.87 | 25,346 | -0.14(-0.42%) |
Oct 06, 2016 | 33.03 | 33.04 | 32.91 | 33.00 | 29,583 | -0.20(-0.60%) |
Oct 05, 2016 | 33.05 | 33.23 | 33.05 | 33.20 | 44,544 | +0.24(+0.74%) |
Oct 04, 2016 | 33.19 | 33.19 | 32.83 | 32.96 | 24,274 | +0.02(+0.07%) |