Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.58 | 33.58 | 33.58 | 0 | -0.10(-0.31%) | |
Dec 29, 2016 | 33.57 | 33.69 | 33.57 | 33.69 | 144,981 | +0.07(+0.21%) |
Dec 28, 2016 | 33.86 | 33.86 | 33.57 | 33.62 | 27,123 | -0.23(-0.69%) |
Dec 27, 2016 | 33.93 | 33.94 | 33.85 | 33.85 | 17,765 | +0.04(+0.13%) |
Dec 23, 2016 | 33.81 | 33.81 | 33.81 | 0 | -0.00(-0.01%) | |
Dec 22, 2016 | 33.86 | 33.86 | 33.71 | 33.81 | 33,530 | -0.02(-0.05%) |
Dec 21, 2016 | 33.99 | 33.99 | 33.83 | 33.83 | 19,249 | -0.08(-0.23%) |
Dec 20, 2016 | 33.91 | 33.98 | 33.88 | 33.90 | 112,985 | +0.09(+0.26%) |
Dec 19, 2016 | 33.81 | 33.84 | 33.73 | 33.82 | 136,051 | +0.02(+0.05%) |
Dec 16, 2016 | 33.74 | 33.81 | 33.61 | 33.80 | 91,224 | +0.19(+0.55%) |
Dec 15, 2016 | 33.60 | 33.78 | 33.55 | 33.62 | 64,054 | +0.12(+0.34%) |
Dec 14, 2016 | 33.89 | 33.89 | 33.45 | 33.50 | 32,057 | -0.38(-1.12%) |
Dec 13, 2016 | 33.75 | 33.93 | 33.75 | 33.88 | 41,603 | +0.18(+0.54%) |
Dec 12, 2016 | 33.64 | 33.77 | 33.59 | 33.70 | 123,495 | +0.06(+0.19%) |
Dec 09, 2016 | 33.48 | 33.68 | 33.48 | 33.63 | 49,394 | +0.22(+0.66%) |
Dec 08, 2016 | 33.45 | 33.55 | 33.35 | 33.41 | 41,492 | -0.00(-0.01%) |
Dec 07, 2016 | 32.96 | 33.42 | 32.96 | 33.42 | 241,379 | +0.52(+1.58%) |
Dec 06, 2016 | 32.91 | 32.94 | 32.79 | 32.90 | 20,839 | +0.09(+0.28%) |
Dec 05, 2016 | 32.82 | 32.84 | 32.73 | 32.81 | 25,730 | +0.17(+0.52%) |
Dec 02, 2016 | 32.63 | 32.73 | 32.55 | 32.64 | 42,443 | +0.07(+0.21%) |
Dec 01, 2016 | 32.68 | 32.79 | 32.55 | 32.57 | 20,858 | -0.10(-0.30%) |
Nov 30, 2016 | 32.91 | 32.93 | 32.67 | 32.67 | 19,732 | -0.10(-0.30%) |
Nov 29, 2016 | 32.73 | 32.84 | 32.68 | 32.77 | 39,210 | +0.08(+0.24%) |
Nov 28, 2016 | 32.67 | 32.82 | 32.67 | 32.69 | 40,528 | -0.09(-0.26%) |
Nov 25, 2016 | 32.68 | 32.86 | 32.68 | 32.78 | 413,786 | +0.10(+0.32%) |
Nov 23, 2016 | 32.67 | 32.67 | 32.67 | 0 | +0.05(+0.14%) | |
Nov 22, 2016 | 32.52 | 32.67 | 32.52 | 32.63 | 53,627 | +0.12(+0.38%) |
Nov 21, 2016 | 32.39 | 32.50 | 32.37 | 32.50 | 50,071 | +0.23(+0.71%) |
Nov 18, 2016 | 32.27 | 32.32 | 32.20 | 32.27 | 143,928 | -0.01(-0.03%) |
Nov 17, 2016 | 32.32 | 32.33 | 32.22 | 32.28 | 30,991 | +0.07(+0.23%) |
Nov 16, 2016 | 32.25 | 32.25 | 32.11 | 32.21 | 23,555 | -0.04(-0.11%) |
Nov 15, 2016 | 32.05 | 32.29 | 32.05 | 32.24 | 32,747 | +0.24(+0.76%) |
Nov 14, 2016 | 32.02 | 32.11 | 31.88 | 32.00 | 34,635 | +0.07(+0.22%) |
Nov 11, 2016 | 31.85 | 31.99 | 31.78 | 31.93 | 49,990 | +0.04(+0.12%) |
Nov 10, 2016 | 32.08 | 32.08 | 31.76 | 31.89 | 52,902 | +0.01(+0.04%) |
Nov 09, 2016 | 31.34 | 32.03 | 31.28 | 31.88 | 57,217 | +0.33(+1.04%) |
Nov 08, 2016 | 31.36 | 31.62 | 31.36 | 31.55 | 20,057 | +0.18(+0.56%) |
Nov 07, 2016 | 31.17 | 31.38 | 31.14 | 31.38 | 29,531 | +0.59(+1.92%) |
Nov 04, 2016 | 30.79 | 30.96 | 30.77 | 30.78 | 65,597 | -0.02(-0.06%) |
Nov 03, 2016 | 30.95 | 30.95 | 30.77 | 30.80 | 25,924 | -0.10(-0.31%) |
Nov 02, 2016 | 31.09 | 31.09 | 30.89 | 30.90 | 30,577 | -0.26(-0.83%) |
Nov 01, 2016 | 31.48 | 31.48 | 30.97 | 31.16 | 124,391 | -0.21(-0.67%) |
Oct 31, 2016 | 31.39 | 31.47 | 31.34 | 31.37 | 30,777 | +0.05(+0.14%) |
Oct 28, 2016 | 31.40 | 31.53 | 31.24 | 31.32 | 218,099 | -0.02(-0.05%) |
Oct 27, 2016 | 31.55 | 31.57 | 31.34 | 31.34 | 30,463 | -0.16(-0.51%) |
Oct 26, 2016 | 31.52 | 31.59 | 31.41 | 31.50 | 28,780 | -0.06(-0.18%) |
Oct 25, 2016 | 31.66 | 31.67 | 31.54 | 31.56 | 25,087 | -0.09(-0.28%) |
Oct 24, 2016 | 31.68 | 31.68 | 31.55 | 31.64 | 271,668 | +0.20(+0.62%) |
Oct 21, 2016 | 31.40 | 31.55 | 31.40 | 31.45 | 33,966 | -0.07(-0.22%) |
Oct 20, 2016 | 31.63 | 31.63 | 31.41 | 31.52 | 44,292 | -0.06(-0.18%) |
Oct 19, 2016 | 31.64 | 31.64 | 31.48 | 31.58 | 33,003 | +0.04(+0.12%) |
Oct 18, 2016 | 31.69 | 31.69 | 31.43 | 31.54 | 16,802 | +0.17(+0.54%) |
Oct 17, 2016 | 31.48 | 31.48 | 31.32 | 31.37 | 33,695 | -0.11(-0.35%) |
Oct 14, 2016 | 31.58 | 31.66 | 31.43 | 31.48 | 59,620 | +0.11(+0.35%) |
Oct 13, 2016 | 31.30 | 31.55 | 31.25 | 31.37 | 29,237 | -0.16(-0.50%) |
Oct 12, 2016 | 31.42 | 31.59 | 31.38 | 31.53 | 128,420 | +0.10(+0.33%) |
Oct 11, 2016 | 31.71 | 31.74 | 31.33 | 31.42 | 121,878 | -0.34(-1.08%) |
Oct 10, 2016 | 31.87 | 31.96 | 31.74 | 31.77 | 59,020 | +0.13(+0.42%) |
Oct 07, 2016 | 31.78 | 31.80 | 31.57 | 31.64 | 57,399 | -0.14(-0.43%) |
Oct 06, 2016 | 31.66 | 31.81 | 31.64 | 31.77 | 26,472 | -0.01(-0.03%) |
Oct 05, 2016 | 31.75 | 31.88 | 31.74 | 31.78 | 22,701 | +0.04(+0.13%) |
Oct 04, 2016 | 31.99 | 31.99 | 31.59 | 31.74 | 30,916 | -0.19(-0.59%) |