Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.96 | 29.96 | 29.96 | 0 | -0.21(-0.69%) | |
Dec 29, 2016 | 30.02 | 30.21 | 29.67 | 30.17 | 551,160 | +0.13(+0.44%) |
Dec 28, 2016 | 30.64 | 30.70 | 29.99 | 30.04 | 648,377 | -0.42(-1.38%) |
Dec 27, 2016 | 30.22 | 30.50 | 30.16 | 30.46 | 735,697 | +0.30(+1.00%) |
Dec 23, 2016 | 30.15 | 30.15 | 30.15 | 0 | -0.36(-1.17%) | |
Dec 22, 2016 | 30.44 | 30.79 | 30.37 | 30.51 | 1,274,752 | +0.11(+0.37%) |
Dec 21, 2016 | 30.27 | 30.70 | 30.24 | 30.40 | 585,728 | +0.20(+0.67%) |
Dec 20, 2016 | 30.46 | 30.52 | 29.93 | 30.20 | 1,041,013 | -0.30(-0.99%) |
Dec 19, 2016 | 30.38 | 30.76 | 30.25 | 30.50 | 1,269,278 | +0.12(+0.39%) |
Dec 16, 2016 | 30.56 | 30.81 | 30.24 | 30.38 | 2,284,284 | -0.12(-0.39%) |
Dec 15, 2016 | 30.22 | 30.93 | 30.22 | 30.50 | 1,299,316 | +0.26(+0.87%) |
Dec 14, 2016 | 30.28 | 30.45 | 30.09 | 30.23 | 851,601 | -0.12(-0.39%) |
Dec 13, 2016 | 30.40 | 30.85 | 30.20 | 30.35 | 1,109,549 | +0.17(+0.56%) |
Dec 12, 2016 | 31.06 | 31.06 | 29.91 | 30.18 | 1,255,474 | +0.49(+1.67%) |
Dec 09, 2016 | 30.32 | 30.49 | 29.54 | 29.69 | 1,605,537 | -0.46(-1.52%) |
Dec 08, 2016 | 28.37 | 30.26 | 28.20 | 30.14 | 3,112,116 | +2.17(+7.76%) |
Dec 07, 2016 | 27.86 | 28.08 | 27.45 | 27.97 | 2,089,376 | +0.09(+0.32%) |
Dec 06, 2016 | 27.35 | 27.90 | 27.35 | 27.88 | 1,949,633 | +0.56(+2.03%) |
Dec 05, 2016 | 27.52 | 27.83 | 27.22 | 27.33 | 1,425,325 | +0.01(+0.05%) |
Dec 02, 2016 | 27.52 | 27.84 | 27.04 | 27.31 | 1,653,785 | -0.51(-1.83%) |
Dec 01, 2016 | 28.26 | 28.72 | 27.60 | 27.82 | 1,422,911 | -0.30(-1.05%) |
Nov 30, 2016 | 28.51 | 28.56 | 28.12 | 28.12 | 874,423 | -0.26(-0.92%) |
Nov 29, 2016 | 28.25 | 28.64 | 28.25 | 28.38 | 1,036,907 | +0.15(+0.53%) |
Nov 28, 2016 | 28.62 | 28.87 | 28.10 | 28.23 | 950,837 | -0.34(-1.20%) |
Nov 25, 2016 | 28.66 | 28.93 | 28.51 | 28.57 | 526,565 | -0.04(-0.15%) |
Nov 23, 2016 | 28.62 | 28.62 | 28.62 | 0 | +0.02(+0.07%) | |
Nov 22, 2016 | 28.06 | 28.64 | 27.96 | 28.60 | 1,496,618 | +0.64(+2.31%) |
Nov 21, 2016 | 27.93 | 28.20 | 27.74 | 27.95 | 1,055,227 | +0.27(+0.99%) |
Nov 18, 2016 | 27.68 | 27.98 | 27.47 | 27.68 | 1,926,315 | -0.08(-0.27%) |
Nov 17, 2016 | 27.62 | 28.15 | 27.40 | 27.76 | 1,249,493 | +0.13(+0.48%) |
Nov 16, 2016 | 27.44 | 27.84 | 27.28 | 27.62 | 1,066,100 | +0.12(+0.43%) |
Nov 15, 2016 | 26.93 | 27.67 | 26.87 | 27.51 | 1,565,500 | +0.59(+2.20%) |
Nov 14, 2016 | 26.20 | 27.05 | 26.20 | 26.91 | 2,389,039 | +0.84(+3.23%) |
Nov 11, 2016 | 25.37 | 26.11 | 25.16 | 26.07 | 1,192,453 | +0.70(+2.76%) |
Nov 10, 2016 | 26.15 | 26.31 | 25.35 | 25.37 | 1,243,723 | -0.60(-2.32%) |
Nov 09, 2016 | 25.42 | 26.19 | 25.30 | 25.97 | 1,338,180 | +0.16(+0.60%) |
Nov 08, 2016 | 25.78 | 26.10 | 25.27 | 25.82 | 1,147,486 | +0.00(+0.02%) |
Nov 07, 2016 | 24.46 | 25.88 | 24.11 | 25.81 | 2,205,148 | +1.93(+8.10%) |
Nov 04, 2016 | 23.52 | 24.08 | 23.48 | 23.88 | 821,758 | +0.44(+1.89%) |
Nov 03, 2016 | 23.47 | 23.91 | 23.42 | 23.44 | 1,118,227 | +0.05(+0.22%) |
Nov 02, 2016 | 24.16 | 24.20 | 23.37 | 23.39 | 1,530,280 | -0.87(-3.59%) |
Nov 01, 2016 | 25.94 | 26.27 | 23.87 | 24.26 | 2,537,284 | -0.01(-0.06%) |
Oct 31, 2016 | 24.26 | 24.58 | 24.18 | 24.27 | 1,182,743 | +0.06(+0.25%) |
Oct 28, 2016 | 23.99 | 24.59 | 23.99 | 24.21 | 878,595 | +0.16(+0.65%) |
Oct 27, 2016 | 25.12 | 25.12 | 23.93 | 24.05 | 1,285,028 | -0.97(-3.87%) |
Oct 26, 2016 | 25.13 | 25.34 | 24.78 | 25.02 | 695,837 | -0.22(-0.88%) |
Oct 25, 2016 | 25.63 | 25.70 | 25.15 | 25.24 | 1,132,376 | -0.44(-1.72%) |
Oct 24, 2016 | 25.12 | 25.75 | 25.12 | 25.69 | 837,999 | +0.76(+3.06%) |
Oct 21, 2016 | 24.99 | 25.33 | 24.81 | 24.92 | 1,403,427 | -0.14(-0.54%) |
Oct 20, 2016 | 24.87 | 25.16 | 24.77 | 25.06 | 1,167,307 | +0.08(+0.30%) |
Oct 19, 2016 | 24.58 | 25.02 | 24.48 | 24.98 | 642,107 | +0.41(+1.68%) |
Oct 18, 2016 | 24.64 | 24.71 | 24.48 | 24.57 | 710,592 | +0.16(+0.66%) |
Oct 17, 2016 | 24.31 | 24.49 | 24.19 | 24.41 | 498,180 | +0.15(+0.62%) |
Oct 14, 2016 | 24.52 | 24.55 | 24.19 | 24.26 | 414,986 | -0.10(-0.42%) |
Oct 13, 2016 | 24.29 | 24.43 | 24.00 | 24.36 | 765,124 | -0.08(-0.31%) |
Oct 12, 2016 | 24.27 | 24.61 | 24.23 | 24.44 | 655,595 | +0.24(+0.97%) |
Oct 11, 2016 | 24.69 | 24.69 | 23.97 | 24.20 | 505,124 | -0.50(-2.04%) |
Oct 10, 2016 | 24.59 | 24.86 | 24.47 | 24.71 | 488,000 | +0.31(+1.27%) |
Oct 07, 2016 | 24.53 | 24.53 | 24.06 | 24.40 | 833,305 | -0.02(-0.10%) |
Oct 06, 2016 | 24.47 | 24.47 | 24.12 | 24.42 | 538,945 | -0.05(-0.21%) |
Oct 05, 2016 | 24.35 | 24.54 | 24.32 | 24.47 | 787,854 | +0.24(+0.99%) |
Oct 04, 2016 | 24.49 | 24.53 | 24.10 | 24.23 | 874,906 | -0.37(-1.49%) |