Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.00 | 32.00 | 32.00 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 32.19 | 32.43 | 31.83 | 31.98 | 667,153 | -0.24(-0.75%) |
Dec 28, 2016 | 32.58 | 32.58 | 32.16 | 32.22 | 657,937 | -0.32(-0.98%) |
Dec 27, 2016 | 32.52 | 32.56 | 32.30 | 32.54 | 636,329 | +0.10(+0.31%) |
Dec 23, 2016 | 32.44 | 32.44 | 32.44 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 32.35 | 32.51 | 32.19 | 32.40 | 584,838 | +0.05(+0.14%) |
Dec 21, 2016 | 32.39 | 32.49 | 32.11 | 32.36 | 834,581 | +0.05(+0.17%) |
Dec 20, 2016 | 32.19 | 32.32 | 32.04 | 32.30 | 743,231 | +0.43(+1.34%) |
Dec 19, 2016 | 31.59 | 31.89 | 31.29 | 31.87 | 889,939 | +0.23(+0.74%) |
Dec 16, 2016 | 31.99 | 32.47 | 31.51 | 31.64 | 3,797,140 | -0.31(-0.98%) |
Dec 15, 2016 | 31.82 | 32.10 | 31.60 | 31.95 | 1,249,776 | +0.39(+1.23%) |
Dec 14, 2016 | 30.78 | 32.12 | 30.78 | 31.56 | 1,566,281 | -0.09(-0.30%) |
Dec 13, 2016 | 31.62 | 31.80 | 31.27 | 31.66 | 1,213,185 | +0.16(+0.52%) |
Dec 12, 2016 | 32.06 | 32.33 | 31.44 | 31.49 | 1,177,718 | -0.68(-2.10%) |
Dec 09, 2016 | 32.12 | 32.26 | 31.74 | 32.17 | 1,154,747 | -0.05(-0.17%) |
Dec 08, 2016 | 32.39 | 32.40 | 31.22 | 32.22 | 1,398,315 | +0.62(+1.97%) |
Dec 07, 2016 | 31.32 | 31.65 | 31.18 | 31.60 | 808,304 | +0.30(+0.97%) |
Dec 06, 2016 | 31.34 | 31.34 | 30.84 | 31.30 | 1,226,544 | +0.53(+1.72%) |
Dec 05, 2016 | 30.82 | 30.96 | 30.61 | 30.77 | 974,550 | +0.35(+1.15%) |
Dec 02, 2016 | 30.47 | 30.61 | 30.29 | 30.42 | 1,117,722 | -0.20(-0.66%) |
Dec 01, 2016 | 30.38 | 30.67 | 30.26 | 30.62 | 982,687 | +0.56(+1.86%) |
Nov 30, 2016 | 30.30 | 30.43 | 30.02 | 30.06 | 1,507,608 | +0.13(+0.44%) |
Nov 29, 2016 | 29.80 | 30.16 | 29.76 | 29.93 | 1,080,723 | +0.05(+0.16%) |
Nov 28, 2016 | 29.67 | 30.42 | 29.67 | 29.88 | 949,560 | -0.57(-1.89%) |
Nov 25, 2016 | 30.40 | 30.47 | 30.19 | 30.46 | 372,688 | +0.07(+0.23%) |
Nov 23, 2016 | 30.39 | 30.39 | 30.39 | 0 | +0.19(+0.64%) | |
Nov 22, 2016 | 30.20 | 30.26 | 29.93 | 30.19 | 822,048 | +0.16(+0.54%) |
Nov 21, 2016 | 30.28 | 30.28 | 29.74 | 30.03 | 1,253,810 | -0.02(-0.05%) |
Nov 18, 2016 | 29.83 | 30.12 | 29.69 | 30.05 | 1,908,386 | +0.16(+0.55%) |
Nov 17, 2016 | 29.60 | 29.95 | 29.41 | 29.88 | 1,659,862 | +0.36(+1.24%) |
Nov 16, 2016 | 29.53 | 29.83 | 29.45 | 29.52 | 1,369,634 | -0.45(-1.50%) |
Nov 15, 2016 | 29.50 | 30.02 | 29.16 | 29.97 | 1,433,420 | +0.20(+0.68%) |
Nov 14, 2016 | 29.45 | 30.29 | 29.37 | 29.77 | 1,628,938 | +0.73(+2.51%) |
Nov 11, 2016 | 28.16 | 29.10 | 28.16 | 29.04 | 1,712,612 | +0.71(+2.52%) |
Nov 10, 2016 | 27.86 | 28.97 | 27.81 | 28.32 | 2,318,096 | +0.89(+3.26%) |
Nov 09, 2016 | 26.34 | 27.54 | 26.32 | 27.43 | 2,293,051 | +1.34(+5.15%) |
Nov 08, 2016 | 26.02 | 26.30 | 25.88 | 26.09 | 882,905 | -0.07(-0.27%) |
Nov 07, 2016 | 25.90 | 26.19 | 25.86 | 26.16 | 1,242,301 | +0.81(+3.19%) |
Nov 04, 2016 | 25.22 | 25.62 | 25.08 | 25.35 | 705,387 | +0.12(+0.46%) |
Nov 03, 2016 | 25.24 | 25.41 | 25.13 | 25.23 | 660,099 | +0.12(+0.46%) |
Nov 02, 2016 | 25.45 | 25.47 | 25.01 | 25.12 | 1,052,222 | -0.47(-1.82%) |
Nov 01, 2016 | 25.79 | 25.90 | 25.34 | 25.58 | 1,025,216 | -0.10(-0.39%) |
Oct 31, 2016 | 25.62 | 25.77 | 25.49 | 25.68 | 1,060,247 | +0.14(+0.55%) |
Oct 28, 2016 | 25.90 | 25.90 | 25.43 | 25.54 | 947,046 | -0.32(-1.23%) |
Oct 27, 2016 | 25.88 | 25.99 | 25.74 | 25.86 | 721,098 | +0.13(+0.51%) |
Oct 26, 2016 | 25.50 | 25.86 | 25.45 | 25.73 | 733,153 | +0.10(+0.39%) |
Oct 25, 2016 | 25.68 | 25.84 | 25.52 | 25.63 | 989,650 | -0.06(-0.24%) |
Oct 24, 2016 | 25.92 | 25.94 | 25.69 | 25.69 | 732,621 | +0.11(+0.42%) |
Oct 21, 2016 | 25.46 | 25.72 | 25.43 | 25.58 | 1,455,590 | -0.09(-0.33%) |
Oct 20, 2016 | 25.78 | 26.23 | 25.66 | 25.67 | 1,516,061 | -0.12(-0.45%) |
Oct 19, 2016 | 25.19 | 25.83 | 25.19 | 25.78 | 2,071,075 | +0.71(+2.85%) |
Oct 18, 2016 | 25.06 | 25.21 | 24.75 | 25.07 | 1,927,718 | +0.23(+0.91%) |
Oct 17, 2016 | 24.85 | 25.04 | 24.77 | 24.84 | 1,292,451 | -0.02(-0.09%) |
Oct 14, 2016 | 25.02 | 25.19 | 24.72 | 24.87 | 1,272,394 | +0.21(+0.85%) |
Oct 13, 2016 | 24.91 | 25.16 | 24.39 | 24.66 | 1,169,705 | -0.62(-2.46%) |
Oct 12, 2016 | 25.35 | 25.50 | 25.27 | 25.28 | 861,904 | -0.11(-0.43%) |
Oct 11, 2016 | 25.73 | 25.83 | 25.29 | 25.39 | 1,510,866 | -0.35(-1.36%) |
Oct 10, 2016 | 25.98 | 26.04 | 25.72 | 25.74 | 906,773 | -0.05(-0.21%) |
Oct 07, 2016 | 25.66 | 25.85 | 25.45 | 25.79 | 1,042,651 | +0.03(+0.12%) |
Oct 06, 2016 | 25.91 | 25.95 | 25.61 | 25.76 | 956,449 | -0.09(-0.33%) |
Oct 05, 2016 | 25.47 | 26.06 | 25.40 | 25.85 | 1,558,830 | +0.52(+2.05%) |
Oct 04, 2016 | 25.12 | 25.45 | 25.06 | 25.33 | 2,014,137 | +0.35(+1.40%) |