Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.09 | 33.09 | 33.09 | 0 | +0.05(+0.15%) | |
Dec 29, 2016 | 33.29 | 33.29 | 32.74 | 33.04 | 63,131 | -0.08(-0.23%) |
Dec 28, 2016 | 33.42 | 33.65 | 33.12 | 33.12 | 48,581 | -0.48(-1.43%) |
Dec 27, 2016 | 33.67 | 34.00 | 33.44 | 33.59 | 81,572 | +0.03(+0.08%) |
Dec 23, 2016 | 33.57 | 33.57 | 33.57 | 0 | +0.20(+0.61%) | |
Dec 22, 2016 | 33.12 | 33.65 | 33.12 | 33.37 | 116,894 | +0.28(+0.84%) |
Dec 21, 2016 | 33.01 | 33.19 | 33.01 | 33.09 | 57,235 | +0.10(+0.31%) |
Dec 20, 2016 | 32.94 | 33.19 | 32.76 | 32.99 | 82,221 | +0.10(+0.31%) |
Dec 19, 2016 | 32.46 | 32.99 | 32.23 | 32.89 | 105,391 | +0.50(+1.56%) |
Dec 16, 2016 | 32.46 | 32.59 | 32.26 | 32.38 | 46,422 | -0.18(-0.54%) |
Dec 15, 2016 | 32.64 | 32.70 | 31.98 | 32.56 | 72,493 | -0.38(-1.15%) |
Dec 14, 2016 | 33.29 | 33.44 | 32.74 | 32.94 | 94,406 | -0.43(-1.29%) |
Dec 13, 2016 | 32.48 | 33.57 | 32.36 | 33.37 | 123,502 | +0.88(+2.72%) |
Dec 12, 2016 | 32.76 | 33.04 | 32.36 | 32.48 | 56,163 | +0.15(+0.47%) |
Dec 09, 2016 | 32.11 | 32.46 | 32.11 | 32.33 | 38,192 | +0.23(+0.71%) |
Dec 08, 2016 | 32.21 | 32.31 | 31.93 | 32.11 | 65,607 | -0.05(-0.16%) |
Dec 07, 2016 | 32.51 | 32.56 | 32.11 | 32.16 | 55,500 | -0.30(-0.93%) |
Dec 06, 2016 | 32.18 | 32.56 | 31.95 | 32.46 | 47,415 | +0.13(+0.39%) |
Dec 05, 2016 | 32.28 | 32.47 | 32.21 | 32.33 | 43,452 | -0.05(-0.16%) |
Dec 02, 2016 | 31.95 | 32.48 | 31.83 | 32.38 | 48,252 | +0.35(+1.10%) |
Dec 01, 2016 | 32.74 | 32.74 | 31.80 | 32.03 | 97,653 | -0.40(-1.25%) |
Nov 30, 2016 | 32.41 | 33.05 | 32.31 | 32.43 | 75,970 | +0.66(+2.06%) |
Nov 29, 2016 | 31.78 | 32.08 | 31.45 | 31.78 | 51,476 | -0.38(-1.18%) |
Nov 28, 2016 | 33.12 | 33.12 | 32.08 | 32.16 | 62,584 | -0.81(-2.46%) |
Nov 25, 2016 | 32.46 | 33.04 | 32.21 | 32.97 | 70,695 | +0.71(+2.21%) |
Nov 23, 2016 | 32.25 | 32.25 | 32.25 | 0 | -0.25(-0.78%) | |
Nov 22, 2016 | 32.71 | 32.94 | 32.26 | 32.51 | 72,588 | +0.05(+0.16%) |
Nov 21, 2016 | 32.56 | 32.79 | 32.05 | 32.46 | 88,042 | +0.23(+0.70%) |
Nov 18, 2016 | 32.18 | 32.33 | 31.77 | 32.23 | 36,485 | +0.13(+0.39%) |
Nov 17, 2016 | 32.46 | 32.76 | 31.98 | 32.11 | 34,995 | -0.28(-0.86%) |
Nov 16, 2016 | 32.79 | 33.13 | 32.31 | 32.38 | 31,163 | -0.50(-1.53%) |
Nov 15, 2016 | 32.74 | 33.33 | 32.54 | 32.89 | 58,798 | +0.25(+0.75%) |
Nov 14, 2016 | 32.40 | 32.69 | 32.27 | 32.64 | 129,751 | +0.17(+0.53%) |
Nov 11, 2016 | 31.90 | 32.69 | 31.52 | 32.47 | 157,583 | +0.57(+1.78%) |
Nov 10, 2016 | 31.51 | 32.15 | 31.31 | 31.90 | 61,454 | +0.71(+2.29%) |
Nov 09, 2016 | 30.30 | 31.56 | 30.18 | 31.19 | 91,227 | +0.62(+2.02%) |
Nov 08, 2016 | 30.28 | 30.97 | 30.20 | 30.57 | 51,577 | +0.07(+0.24%) |
Nov 07, 2016 | 30.92 | 30.99 | 30.38 | 30.50 | 32,514 | +0.05(+0.16%) |
Nov 04, 2016 | 30.60 | 30.94 | 30.40 | 30.45 | 42,478 | -0.52(-1.67%) |
Nov 03, 2016 | 30.94 | 31.19 | 30.84 | 30.97 | 21,298 | -0.15(-0.48%) |
Nov 02, 2016 | 30.87 | 31.34 | 30.57 | 31.11 | 41,483 | -0.22(-0.71%) |
Nov 01, 2016 | 31.53 | 31.62 | 31.04 | 31.34 | 44,067 | -0.05(-0.16%) |
Oct 31, 2016 | 32.47 | 32.47 | 31.36 | 31.39 | 73,231 | -1.40(-4.28%) |
Oct 28, 2016 | 32.62 | 33.04 | 32.32 | 32.79 | 76,128 | -0.05(-0.15%) |
Oct 27, 2016 | 32.76 | 33.28 | 32.72 | 32.84 | 74,911 | +0.02(+0.08%) |
Oct 26, 2016 | 32.35 | 32.94 | 32.03 | 32.81 | 55,446 | +0.12(+0.38%) |
Oct 25, 2016 | 32.76 | 32.76 | 32.15 | 32.69 | 59,589 | +0.00(+0.00%) |
Oct 24, 2016 | 32.35 | 32.86 | 32.15 | 32.69 | 124,817 | +0.74(+2.31%) |
Oct 21, 2016 | 31.78 | 32.05 | 31.68 | 31.95 | 46,813 | +0.22(+0.70%) |
Oct 20, 2016 | 31.61 | 31.78 | 31.39 | 31.73 | 18,075 | +0.00(+0.00%) |
Oct 19, 2016 | 31.71 | 31.98 | 31.61 | 31.73 | 60,787 | +0.05(+0.16%) |
Oct 18, 2016 | 31.41 | 31.68 | 31.24 | 31.68 | 28,968 | +0.39(+1.26%) |
Oct 17, 2016 | 31.75 | 31.88 | 31.04 | 31.29 | 55,486 | -0.42(-1.32%) |
Oct 14, 2016 | 31.80 | 31.89 | 31.48 | 31.71 | 37,944 | -0.07(-0.23%) |
Oct 13, 2016 | 31.73 | 32.05 | 31.51 | 31.78 | 31,136 | -0.34(-1.07%) |
Oct 12, 2016 | 32.20 | 32.32 | 31.85 | 32.12 | 21,744 | -0.07(-0.23%) |
Oct 11, 2016 | 32.54 | 32.54 | 31.95 | 32.20 | 44,396 | -0.44(-1.36%) |
Oct 10, 2016 | 32.44 | 32.72 | 32.44 | 32.64 | 32,556 | +0.32(+0.99%) |
Oct 07, 2016 | 32.57 | 32.57 | 32.22 | 32.32 | 33,684 | -0.07(-0.23%) |
Oct 06, 2016 | 32.72 | 32.72 | 32.00 | 32.40 | 59,163 | -0.12(-0.38%) |
Oct 05, 2016 | 32.32 | 32.52 | 32.20 | 32.52 | 34,141 | +0.47(+1.46%) |
Oct 04, 2016 | 32.47 | 32.84 | 31.98 | 32.05 | 49,871 | -0.57(-1.74%) |