Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.55 | 28.55 | 28.55 | 0 | -0.57(-1.97%) | |
Dec 29, 2016 | 29.37 | 29.39 | 28.89 | 29.13 | 42,400 | -0.10(-0.34%) |
Dec 28, 2016 | 29.81 | 30.07 | 29.21 | 29.23 | 126,505 | -0.24(-0.82%) |
Dec 27, 2016 | 29.36 | 29.54 | 29.20 | 29.47 | 344,307 | +0.44(+1.51%) |
Dec 23, 2016 | 29.03 | 29.03 | 29.03 | 0 | -0.02(-0.08%) | |
Dec 22, 2016 | 29.39 | 29.50 | 28.97 | 29.05 | 98,387 | -0.56(-1.89%) |
Dec 21, 2016 | 29.73 | 29.95 | 29.42 | 29.61 | 149,171 | +0.02(+0.08%) |
Dec 20, 2016 | 29.01 | 29.68 | 29.01 | 29.59 | 383,812 | +0.69(+2.38%) |
Dec 19, 2016 | 29.27 | 29.45 | 28.83 | 28.90 | 293,266 | -0.62(-2.09%) |
Dec 16, 2016 | 30.13 | 30.21 | 29.45 | 29.52 | 87,698 | -0.71(-2.35%) |
Dec 15, 2016 | 29.77 | 30.34 | 29.54 | 30.23 | 199,092 | +0.16(+0.52%) |
Dec 14, 2016 | 30.24 | 31.02 | 29.92 | 30.07 | 189,648 | -0.39(-1.28%) |
Dec 13, 2016 | 30.98 | 31.19 | 30.20 | 30.46 | 124,709 | -0.61(-1.95%) |
Dec 12, 2016 | 31.41 | 31.91 | 30.97 | 31.07 | 129,133 | -0.25(-0.79%) |
Dec 09, 2016 | 31.97 | 31.97 | 31.21 | 31.32 | 183,558 | -0.79(-2.47%) |
Dec 08, 2016 | 32.50 | 32.83 | 31.94 | 32.11 | 219,235 | -0.10(-0.30%) |
Dec 07, 2016 | 31.66 | 32.29 | 31.62 | 32.21 | 238,069 | +1.02(+3.26%) |
Dec 06, 2016 | 30.70 | 31.22 | 30.59 | 31.19 | 149,902 | +0.25(+0.80%) |
Dec 05, 2016 | 30.37 | 30.97 | 30.37 | 30.94 | 194,340 | +0.89(+2.96%) |
Dec 02, 2016 | 29.24 | 30.07 | 29.10 | 30.05 | 105,574 | +0.48(+1.62%) |
Dec 01, 2016 | 29.92 | 30.38 | 29.41 | 29.57 | 169,923 | -0.10(-0.33%) |
Nov 30, 2016 | 29.89 | 30.13 | 29.62 | 29.67 | 513,115 | +0.16(+0.53%) |
Nov 29, 2016 | 29.70 | 29.92 | 29.29 | 29.51 | 389,396 | -0.98(-3.21%) |
Nov 28, 2016 | 30.32 | 30.50 | 30.04 | 30.49 | 871,029 | +0.17(+0.57%) |
Nov 25, 2016 | 30.25 | 30.32 | 29.95 | 30.32 | 74,971 | +0.02(+0.05%) |
Nov 23, 2016 | 30.31 | 30.31 | 30.31 | 0 | +0.39(+1.30%) | |
Nov 22, 2016 | 28.91 | 29.95 | 28.89 | 29.92 | 551,647 | +1.70(+6.02%) |
Nov 21, 2016 | 28.04 | 28.22 | 27.85 | 28.22 | 73,062 | +0.67(+2.44%) |
Nov 18, 2016 | 27.55 | 27.65 | 27.18 | 27.55 | 147,663 | -0.23(-0.83%) |
Nov 17, 2016 | 27.82 | 28.04 | 27.69 | 27.78 | 122,406 | +0.06(+0.22%) |
Nov 16, 2016 | 27.89 | 27.90 | 27.45 | 27.72 | 192,007 | -0.47(-1.67%) |
Nov 15, 2016 | 27.78 | 28.20 | 27.61 | 28.19 | 281,671 | -0.39(-1.36%) |
Nov 14, 2016 | 27.94 | 28.59 | 27.93 | 28.58 | 223,490 | +0.82(+2.94%) |
Nov 11, 2016 | 27.99 | 28.08 | 27.14 | 27.76 | 119,315 | -0.25(-0.91%) |
Nov 10, 2016 | 28.23 | 28.42 | 27.66 | 28.02 | 379,964 | +0.73(+2.66%) |
Nov 09, 2016 | 26.89 | 27.70 | 26.80 | 27.29 | 301,268 | +1.40(+5.40%) |
Nov 08, 2016 | 25.49 | 26.06 | 25.34 | 25.89 | 103,962 | +0.23(+0.90%) |
Nov 07, 2016 | 25.09 | 25.70 | 25.09 | 25.66 | 156,784 | +1.06(+4.32%) |
Nov 04, 2016 | 24.49 | 24.85 | 24.29 | 24.60 | 45,350 | +0.00(+0.00%) |
Nov 03, 2016 | 24.37 | 24.83 | 24.35 | 24.60 | 22,472 | +0.49(+2.05%) |
Nov 02, 2016 | 24.23 | 24.57 | 24.11 | 24.11 | 45,059 | -0.41(-1.68%) |
Nov 01, 2016 | 25.13 | 25.13 | 24.30 | 24.52 | 55,730 | -0.34(-1.38%) |
Oct 31, 2016 | 24.71 | 24.87 | 24.55 | 24.86 | 42,592 | +0.28(+1.13%) |
Oct 28, 2016 | 24.64 | 24.89 | 24.50 | 24.58 | 42,012 | +0.03(+0.12%) |
Oct 27, 2016 | 24.94 | 24.94 | 24.53 | 24.55 | 39,641 | -0.41(-1.65%) |
Oct 26, 2016 | 24.86 | 25.06 | 24.69 | 24.97 | 61,491 | +0.01(+0.03%) |
Oct 25, 2016 | 24.95 | 25.31 | 24.91 | 24.96 | 279,137 | +0.22(+0.88%) |
Oct 24, 2016 | 24.85 | 24.98 | 24.62 | 24.74 | 99,530 | +0.30(+1.22%) |
Oct 21, 2016 | 24.13 | 24.66 | 24.02 | 24.44 | 123,603 | +0.14(+0.58%) |
Oct 20, 2016 | 23.79 | 24.38 | 23.69 | 24.30 | 348,057 | +0.30(+1.25%) |
Oct 19, 2016 | 23.72 | 24.11 | 23.64 | 24.00 | 96,286 | +0.38(+1.61%) |
Oct 18, 2016 | 23.72 | 23.72 | 23.43 | 23.62 | 54,010 | +0.49(+2.13%) |
Oct 17, 2016 | 23.08 | 23.35 | 22.92 | 23.13 | 302,761 | +0.17(+0.75%) |
Oct 14, 2016 | 23.14 | 23.21 | 22.87 | 22.95 | 326,215 | +0.19(+0.82%) |
Oct 13, 2016 | 22.80 | 22.89 | 22.51 | 22.77 | 22,653 | -0.70(-3.00%) |
Oct 12, 2016 | 23.51 | 23.58 | 23.42 | 23.47 | 13,470 | +0.16(+0.67%) |
Oct 11, 2016 | 23.60 | 23.61 | 23.21 | 23.31 | 132,359 | -0.46(-1.92%) |
Oct 10, 2016 | 23.52 | 23.84 | 23.52 | 23.77 | 19,989 | +0.51(+2.19%) |
Oct 07, 2016 | 23.60 | 23.60 | 22.98 | 23.26 | 28,802 | +0.04(+0.19%) |
Oct 06, 2016 | 23.08 | 23.32 | 23.08 | 23.22 | 36,118 | +0.02(+0.10%) |
Oct 05, 2016 | 23.07 | 23.28 | 22.91 | 23.19 | 24,229 | +0.46(+2.04%) |
Oct 04, 2016 | 23.44 | 23.44 | 22.72 | 22.73 | 19,881 | -0.54(-2.33%) |