Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.81 | 29.81 | 29.81 | 0 | -0.14(-0.47%) | |
Dec 29, 2016 | 29.56 | 30.01 | 29.47 | 29.95 | 365,813 | +0.53(+1.80%) |
Dec 28, 2016 | 29.84 | 29.93 | 29.36 | 29.42 | 393,044 | -0.39(-1.30%) |
Dec 27, 2016 | 29.55 | 29.99 | 29.48 | 29.81 | 355,739 | +0.21(+0.71%) |
Dec 23, 2016 | 29.60 | 29.60 | 29.60 | 0 | +0.16(+0.56%) | |
Dec 22, 2016 | 29.56 | 29.56 | 28.84 | 29.43 | 1,003,294 | -0.13(-0.45%) |
Dec 21, 2016 | 29.93 | 30.19 | 29.55 | 29.57 | 522,497 | -0.28(-0.95%) |
Dec 20, 2016 | 29.96 | 30.05 | 29.70 | 29.85 | 661,959 | -0.13(-0.45%) |
Dec 19, 2016 | 30.57 | 30.61 | 29.85 | 29.99 | 655,552 | -0.40(-1.32%) |
Dec 16, 2016 | 31.13 | 31.62 | 29.64 | 30.39 | 3,294,244 | -1.04(-3.32%) |
Dec 15, 2016 | 31.02 | 31.44 | 30.69 | 31.43 | 450,101 | +0.40(+1.30%) |
Dec 14, 2016 | 31.97 | 32.05 | 30.95 | 31.03 | 380,835 | -0.75(-2.35%) |
Dec 13, 2016 | 31.81 | 31.97 | 31.56 | 31.78 | 427,280 | +0.11(+0.35%) |
Dec 12, 2016 | 31.21 | 31.87 | 31.21 | 31.66 | 460,607 | +0.30(+0.95%) |
Dec 09, 2016 | 31.07 | 31.37 | 31.04 | 31.37 | 454,347 | +0.26(+0.84%) |
Dec 08, 2016 | 30.25 | 31.11 | 30.25 | 31.10 | 581,013 | +0.42(+1.36%) |
Dec 07, 2016 | 30.46 | 30.70 | 30.35 | 30.69 | 515,368 | +0.33(+1.08%) |
Dec 06, 2016 | 30.25 | 30.46 | 30.16 | 30.36 | 426,298 | +0.09(+0.30%) |
Dec 05, 2016 | 30.12 | 30.31 | 29.84 | 30.27 | 377,754 | +0.04(+0.15%) |
Dec 02, 2016 | 30.23 | 30.50 | 29.96 | 30.23 | 309,591 | +0.28(+0.95%) |
Dec 01, 2016 | 30.22 | 30.22 | 29.48 | 29.94 | 521,951 | -0.22(-0.74%) |
Nov 30, 2016 | 30.75 | 31.08 | 30.17 | 30.17 | 416,638 | -1.23(-3.92%) |
Nov 29, 2016 | 31.02 | 31.50 | 31.02 | 31.40 | 319,417 | +0.22(+0.69%) |
Nov 28, 2016 | 30.87 | 31.29 | 30.78 | 31.18 | 410,819 | +0.38(+1.23%) |
Nov 25, 2016 | 30.37 | 30.82 | 30.37 | 30.80 | 116,876 | +0.52(+1.72%) |
Nov 23, 2016 | 30.28 | 30.28 | 30.28 | 0 | -0.37(-1.22%) | |
Nov 22, 2016 | 30.11 | 30.69 | 29.93 | 30.65 | 340,383 | +0.60(+1.98%) |
Nov 21, 2016 | 29.82 | 30.14 | 29.76 | 30.05 | 292,601 | +0.37(+1.23%) |
Nov 18, 2016 | 29.74 | 30.02 | 29.46 | 29.69 | 466,484 | -0.04(-0.15%) |
Nov 17, 2016 | 29.82 | 30.09 | 29.59 | 29.73 | 285,953 | -0.09(-0.30%) |
Nov 16, 2016 | 30.02 | 30.43 | 29.51 | 29.82 | 359,352 | -0.18(-0.61%) |
Nov 15, 2016 | 29.78 | 30.13 | 29.62 | 30.01 | 380,670 | +0.33(+1.10%) |
Nov 14, 2016 | 29.90 | 29.98 | 29.44 | 29.68 | 556,161 | -0.40(-1.33%) |
Nov 11, 2016 | 29.77 | 30.54 | 29.70 | 30.08 | 682,144 | +0.32(+1.07%) |
Nov 10, 2016 | 30.03 | 30.22 | 28.98 | 29.76 | 695,854 | -0.44(-1.47%) |
Nov 09, 2016 | 29.98 | 30.57 | 29.81 | 30.21 | 676,157 | -0.51(-1.66%) |
Nov 08, 2016 | 30.43 | 30.96 | 30.42 | 30.72 | 499,402 | +0.30(+0.97%) |
Nov 07, 2016 | 29.70 | 30.48 | 29.52 | 30.42 | 389,575 | +0.83(+2.80%) |
Nov 04, 2016 | 29.84 | 29.98 | 29.59 | 29.59 | 490,771 | -0.09(-0.30%) |
Nov 03, 2016 | 29.52 | 29.87 | 29.34 | 29.68 | 399,211 | +0.18(+0.63%) |
Nov 02, 2016 | 29.49 | 29.62 | 29.01 | 29.50 | 398,414 | -0.14(-0.47%) |
Nov 01, 2016 | 30.57 | 30.58 | 29.62 | 29.64 | 505,484 | -0.96(-3.14%) |
Oct 31, 2016 | 29.95 | 30.71 | 29.93 | 30.60 | 409,900 | +0.76(+2.55%) |
Oct 28, 2016 | 29.84 | 30.01 | 29.66 | 29.84 | 231,987 | +0.13(+0.42%) |
Oct 27, 2016 | 29.36 | 29.75 | 29.36 | 29.71 | 323,767 | +0.04(+0.15%) |
Oct 26, 2016 | 29.72 | 29.85 | 29.54 | 29.67 | 257,482 | -0.07(-0.22%) |
Oct 25, 2016 | 29.56 | 29.75 | 29.50 | 29.73 | 368,302 | +0.19(+0.65%) |
Oct 24, 2016 | 29.50 | 29.79 | 29.42 | 29.54 | 315,257 | +0.10(+0.33%) |
Oct 21, 2016 | 29.56 | 29.73 | 29.33 | 29.45 | 543,184 | -0.47(-1.56%) |
Oct 20, 2016 | 29.87 | 30.01 | 29.67 | 29.91 | 235,537 | +0.11(+0.37%) |
Oct 19, 2016 | 29.87 | 29.96 | 29.64 | 29.80 | 191,643 | -0.04(-0.12%) |
Oct 18, 2016 | 29.64 | 29.97 | 29.41 | 29.84 | 249,894 | +0.35(+1.20%) |
Oct 17, 2016 | 29.34 | 29.59 | 29.34 | 29.48 | 146,359 | +0.14(+0.48%) |
Oct 14, 2016 | 29.50 | 29.61 | 29.15 | 29.34 | 246,861 | -0.08(-0.28%) |
Oct 13, 2016 | 29.27 | 29.71 | 29.09 | 29.42 | 371,760 | +0.21(+0.71%) |
Oct 12, 2016 | 28.92 | 29.24 | 28.92 | 29.22 | 194,346 | +0.31(+1.07%) |
Oct 11, 2016 | 29.37 | 29.37 | 28.85 | 28.91 | 226,925 | -0.46(-1.56%) |
Oct 10, 2016 | 28.94 | 29.47 | 28.94 | 29.36 | 322,819 | +0.44(+1.51%) |
Oct 07, 2016 | 29.44 | 29.69 | 28.91 | 28.93 | 474,446 | -0.29(-0.99%) |
Oct 06, 2016 | 29.00 | 29.27 | 28.82 | 29.22 | 455,395 | +0.06(+0.20%) |
Oct 05, 2016 | 29.42 | 29.53 | 29.02 | 29.16 | 378,919 | -0.21(-0.70%) |
Oct 04, 2016 | 30.32 | 30.35 | 29.24 | 29.36 | 382,111 | -1.04(-3.43%) |