Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.56 | 31.56 | 31.56 | 0 | +0.05(+0.15%) | |
Dec 29, 2016 | 31.48 | 31.51 | 31.48 | 31.51 | 2,230 | +0.09(+0.30%) |
Dec 28, 2016 | 31.32 | 31.45 | 31.32 | 31.42 | 806 | +0.01(+0.02%) |
Dec 27, 2016 | 31.40 | 31.50 | 31.39 | 31.41 | 15,871 | -0.03(-0.10%) |
Dec 23, 2016 | 31.44 | 31.44 | 31.44 | 0 | -0.07(-0.23%) | |
Dec 22, 2016 | 31.37 | 31.51 | 31.37 | 31.51 | 9,705 | +0.10(+0.32%) |
Dec 21, 2016 | 31.47 | 31.50 | 31.40 | 31.41 | 3,090 | +0.06(+0.18%) |
Dec 20, 2016 | 31.32 | 31.36 | 31.28 | 31.35 | 2,811 | +0.00(+0.01%) |
Dec 19, 2016 | 31.27 | 31.47 | 31.25 | 31.35 | 17,975 | +0.03(+0.10%) |
Dec 16, 2016 | 31.20 | 31.39 | 31.20 | 31.32 | 58,454 | -0.04(-0.12%) |
Dec 15, 2016 | 31.38 | 31.39 | 31.32 | 31.36 | 1,226 | +0.03(+0.09%) |
Dec 14, 2016 | 31.48 | 31.68 | 31.33 | 31.33 | 4,146 | -0.07(-0.22%) |
Dec 13, 2016 | 31.46 | 31.58 | 31.40 | 31.40 | 44,710 | -0.13(-0.41%) |
Dec 12, 2016 | 31.33 | 31.53 | 31.33 | 31.53 | 4,045 | +0.14(+0.44%) |
Dec 09, 2016 | 31.51 | 31.51 | 31.39 | 31.39 | 418 | -0.31(-0.97%) |
Dec 08, 2016 | 31.66 | 31.70 | 31.66 | 31.70 | 1,371 | +0.10(+0.32%) |
Dec 07, 2016 | 31.57 | 31.61 | 31.57 | 31.60 | 4,943 | +0.11(+0.33%) |
Dec 06, 2016 | 31.43 | 31.57 | 31.43 | 31.50 | 12,339 | -0.15(-0.46%) |
Dec 05, 2016 | 31.63 | 31.64 | 31.63 | 31.64 | 850 | +0.10(+0.33%) |
Dec 02, 2016 | 31.54 | 31.54 | 31.54 | 31.54 | 352 | +0.03(+0.09%) |
Dec 01, 2016 | 31.46 | 31.56 | 31.44 | 31.51 | 947 | -0.21(-0.67%) |
Nov 30, 2016 | 31.64 | 31.72 | 31.64 | 31.72 | 957 | -0.07(-0.21%) |
Nov 29, 2016 | 31.64 | 31.79 | 31.64 | 31.79 | 459 | +0.18(+0.56%) |
Nov 28, 2016 | 31.42 | 31.65 | 31.42 | 31.61 | 3,058 | +0.14(+0.43%) |
Nov 25, 2016 | 31.60 | 31.60 | 31.47 | 31.47 | 338 | -0.12(-0.39%) |
Nov 23, 2016 | 31.60 | 31.60 | 31.60 | 0 | +0.01(+0.03%) | |
Nov 22, 2016 | 31.49 | 31.61 | 31.49 | 31.59 | 16,850 | -0.03(-0.10%) |
Nov 21, 2016 | 31.42 | 31.62 | 31.42 | 31.62 | 4,525 | +0.08(+0.25%) |
Nov 18, 2016 | 31.86 | 31.86 | 31.54 | 31.54 | 817 | -0.35(-1.10%) |
Nov 17, 2016 | 31.86 | 31.89 | 31.67 | 31.89 | 6,915 | -0.09(-0.29%) |
Nov 16, 2016 | 31.72 | 31.98 | 31.72 | 31.98 | 39,331 | +0.09(+0.27%) |
Nov 15, 2016 | 31.85 | 32.34 | 31.59 | 31.90 | 5,146 | -0.06(-0.19%) |
Nov 14, 2016 | 31.68 | 32.03 | 31.68 | 31.96 | 1,211 | +0.20(+0.62%) |
Nov 11, 2016 | 31.76 | 31.82 | 31.76 | 31.76 | 2,304 | -0.02(-0.06%) |
Nov 10, 2016 | 32.15 | 32.15 | 31.78 | 31.78 | 2,396 | -0.18(-0.57%) |
Nov 09, 2016 | 32.07 | 32.33 | 31.92 | 31.96 | 50,757 | -0.37(-1.14%) |
Nov 08, 2016 | 32.39 | 32.53 | 32.33 | 32.33 | 40,944 | -0.14(-0.44%) |
Nov 07, 2016 | 32.49 | 32.49 | 32.44 | 32.47 | 1,309 | -0.03(-0.10%) |
Nov 04, 2016 | 32.50 | 32.50 | 32.46 | 32.50 | 1,371 | +0.02(+0.06%) |
Nov 02, 2016 | 32.48 | 28 | +0.12(+0.39%) | |||
Nov 01, 2016 | 32.36 | 32.36 | 32.36 | 32.36 | 167 | -0.23(-0.69%) |
Oct 31, 2016 | 32.58 | 32.63 | 32.54 | 32.59 | 863 | +0.05(+0.16%) |
Oct 28, 2016 | 32.48 | 32.59 | 32.48 | 32.53 | 1,733 | +0.04(+0.13%) |
Oct 27, 2016 | 32.44 | 32.52 | 32.43 | 32.49 | 3,099 | -0.13(-0.41%) |
Oct 26, 2016 | 32.62 | 32.62 | 32.62 | 32.62 | 262 | -0.03(-0.10%) |
Oct 25, 2016 | 32.66 | 32.66 | 32.66 | 32.66 | 436 | -0.04(-0.13%) |
Oct 24, 2016 | 32.65 | 32.70 | 32.62 | 32.70 | 2,713 | -0.02(-0.06%) |
Oct 21, 2016 | 32.73 | 32.73 | 32.68 | 32.72 | 7,941 | -0.03(-0.09%) |
Oct 20, 2016 | 32.76 | 32.77 | 32.72 | 32.75 | 7,997 | -0.09(-0.26%) |
Oct 19, 2016 | 32.75 | 32.84 | 32.74 | 32.84 | 1,034 | +0.16(+0.48%) |
Oct 18, 2016 | 32.68 | 32.84 | 32.65 | 32.68 | 154,951 | +0.04(+0.12%) |
Oct 17, 2016 | 32.58 | 32.64 | 32.58 | 32.64 | 969 | +0.04(+0.12%) |
Oct 14, 2016 | 32.70 | 32.70 | 32.51 | 32.60 | 5,384 | -0.14(-0.43%) |
Oct 13, 2016 | 32.74 | 32.77 | 32.64 | 32.74 | 4,209 | +0.10(+0.31%) |
Oct 12, 2016 | 32.82 | 32.82 | 32.64 | 32.64 | 15,406 | +0.04(+0.12%) |
Oct 11, 2016 | 32.71 | 32.72 | 32.60 | 32.60 | 13,214 | +0.03(+0.09%) |
Oct 10, 2016 | 32.57 | 32.57 | 32.57 | 32.57 | 187 | -0.13(-0.39%) |
Oct 07, 2016 | 32.70 | 32.70 | 32.70 | 32.70 | 449 | +0.13(+0.40%) |
Oct 06, 2016 | 32.56 | 32.73 | 32.56 | 32.57 | 1,137 | -0.02(-0.06%) |
Oct 05, 2016 | 32.66 | 32.66 | 32.55 | 32.59 | 7,398 | -0.27(-0.82%) |
Oct 04, 2016 | 32.86 | 32.86 | 32.86 | 32.86 | 179 | +0.11(+0.34%) |