Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.13 | 30.13 | 30.13 | 0 | +0.02(+0.07%) | |
Dec 29, 2016 | 29.96 | 30.23 | 29.88 | 30.11 | 710,955 | +0.19(+0.64%) |
Dec 28, 2016 | 30.91 | 30.95 | 29.86 | 29.92 | 1,367,757 | -0.94(-3.05%) |
Dec 27, 2016 | 30.64 | 31.07 | 30.50 | 30.86 | 646,391 | +0.30(+0.98%) |
Dec 23, 2016 | 30.56 | 30.56 | 30.56 | 0 | -0.40(-1.29%) | |
Dec 22, 2016 | 31.34 | 31.34 | 30.66 | 30.96 | 1,363,238 | -0.33(-1.05%) |
Dec 21, 2016 | 31.34 | 31.50 | 30.74 | 31.29 | 1,731,820 | -0.05(-0.16%) |
Dec 20, 2016 | 31.33 | 31.46 | 30.99 | 31.34 | 1,323,758 | +0.18(+0.58%) |
Dec 19, 2016 | 31.10 | 31.32 | 30.84 | 31.16 | 1,180,241 | +0.28(+0.91%) |
Dec 16, 2016 | 30.61 | 31.14 | 30.58 | 30.88 | 4,879,935 | +0.10(+0.32%) |
Dec 15, 2016 | 30.43 | 31.00 | 30.36 | 30.78 | 2,220,434 | +0.37(+1.22%) |
Dec 14, 2016 | 30.15 | 30.57 | 29.94 | 30.41 | 1,941,261 | +0.25(+0.83%) |
Dec 13, 2016 | 30.53 | 30.99 | 29.90 | 30.16 | 4,084,628 | +0.66(+2.24%) |
Dec 12, 2016 | 29.32 | 29.81 | 29.03 | 29.50 | 1,386,314 | -0.25(-0.84%) |
Dec 09, 2016 | 30.35 | 30.40 | 29.30 | 29.75 | 1,962,500 | -0.63(-2.07%) |
Dec 08, 2016 | 30.00 | 30.39 | 29.73 | 30.38 | 1,408,934 | +0.39(+1.30%) |
Dec 07, 2016 | 29.17 | 30.22 | 29.05 | 29.99 | 3,015,263 | +1.11(+3.84%) |
Dec 06, 2016 | 28.66 | 28.88 | 28.28 | 28.88 | 1,063,140 | +0.20(+0.70%) |
Dec 05, 2016 | 28.29 | 28.75 | 28.24 | 28.68 | 893,399 | +0.62(+2.21%) |
Dec 02, 2016 | 27.78 | 28.22 | 27.56 | 28.06 | 1,554,981 | +0.15(+0.54%) |
Dec 01, 2016 | 28.78 | 29.14 | 27.71 | 27.91 | 1,946,874 | -0.78(-2.72%) |
Nov 30, 2016 | 29.47 | 29.65 | 28.39 | 28.69 | 2,155,105 | -0.61(-2.08%) |
Nov 29, 2016 | 29.14 | 29.49 | 29.04 | 29.30 | 696,526 | +0.16(+0.55%) |
Nov 28, 2016 | 29.46 | 29.46 | 28.99 | 29.14 | 655,660 | -0.33(-1.12%) |
Nov 25, 2016 | 29.53 | 29.56 | 29.29 | 29.47 | 375,147 | +0.10(+0.34%) |
Nov 23, 2016 | 29.37 | 29.37 | 29.37 | 0 | +0.33(+1.14%) | |
Nov 22, 2016 | 29.02 | 29.11 | 28.65 | 29.04 | 1,008,464 | +0.05(+0.17%) |
Nov 21, 2016 | 29.37 | 29.44 | 28.91 | 28.99 | 866,023 | -0.18(-0.62%) |
Nov 18, 2016 | 29.35 | 29.50 | 29.12 | 29.17 | 1,598,891 | -0.12(-0.41%) |
Nov 17, 2016 | 28.77 | 29.34 | 28.54 | 29.29 | 1,629,338 | +0.41(+1.42%) |
Nov 16, 2016 | 28.86 | 29.38 | 28.61 | 28.88 | 1,246,089 | -0.17(-0.59%) |
Nov 15, 2016 | 28.73 | 29.14 | 28.57 | 29.05 | 985,620 | +0.18(+0.62%) |
Nov 14, 2016 | 29.00 | 29.48 | 28.82 | 28.87 | 1,490,680 | -0.15(-0.52%) |
Nov 11, 2016 | 28.08 | 29.08 | 27.95 | 29.02 | 2,059,111 | +0.84(+2.98%) |
Nov 10, 2016 | 27.94 | 28.60 | 27.68 | 28.18 | 1,646,759 | +0.45(+1.62%) |
Nov 09, 2016 | 26.66 | 27.78 | 26.49 | 27.73 | 1,688,414 | +0.72(+2.67%) |
Nov 08, 2016 | 26.58 | 27.15 | 26.25 | 27.01 | 1,184,621 | +0.43(+1.62%) |
Nov 07, 2016 | 26.61 | 26.68 | 26.31 | 26.58 | 1,061,211 | +0.56(+2.15%) |
Nov 04, 2016 | 26.20 | 26.56 | 25.78 | 26.02 | 1,942,764 | -0.19(-0.72%) |
Nov 03, 2016 | 26.50 | 26.65 | 26.16 | 26.21 | 1,572,457 | -0.39(-1.47%) |
Nov 02, 2016 | 27.10 | 27.46 | 26.36 | 26.60 | 1,736,002 | -0.66(-2.42%) |
Nov 01, 2016 | 27.71 | 27.89 | 27.09 | 27.26 | 1,430,825 | -0.52(-1.87%) |
Oct 31, 2016 | 27.01 | 27.86 | 27.00 | 27.78 | 2,187,063 | +0.71(+2.62%) |
Oct 28, 2016 | 27.01 | 27.63 | 26.98 | 27.07 | 1,714,377 | -0.05(-0.18%) |
Oct 27, 2016 | 27.25 | 27.92 | 26.93 | 27.12 | 5,161,693 | -2.41(-8.16%) |
Oct 26, 2016 | 29.40 | 30.13 | 29.33 | 29.53 | 2,427,040 | -0.03(-0.10%) |
Oct 25, 2016 | 29.59 | 30.05 | 29.40 | 29.56 | 1,796,147 | -0.16(-0.54%) |
Oct 24, 2016 | 29.33 | 29.81 | 29.21 | 29.72 | 1,269,559 | +0.51(+1.75%) |
Oct 21, 2016 | 29.20 | 29.29 | 28.75 | 29.21 | 1,254,395 | -0.03(-0.10%) |
Oct 20, 2016 | 29.10 | 29.31 | 28.80 | 29.24 | 808,062 | +0.12(+0.41%) |
Oct 19, 2016 | 28.91 | 29.23 | 28.53 | 29.12 | 777,164 | +0.22(+0.76%) |
Oct 18, 2016 | 28.85 | 28.99 | 28.66 | 28.90 | 697,994 | +0.31(+1.08%) |
Oct 17, 2016 | 28.47 | 28.69 | 28.32 | 28.59 | 740,389 | -0.03(-0.10%) |
Oct 14, 2016 | 28.68 | 29.01 | 28.43 | 28.62 | 1,366,178 | +0.05(+0.18%) |
Oct 13, 2016 | 28.75 | 28.84 | 27.89 | 28.57 | 2,048,018 | -0.52(-1.79%) |
Oct 12, 2016 | 28.82 | 29.21 | 28.02 | 29.09 | 1,668,034 | +0.38(+1.32%) |
Oct 11, 2016 | 29.45 | 29.46 | 28.48 | 28.71 | 1,174,771 | -0.90(-3.04%) |
Oct 10, 2016 | 29.61 | 30.06 | 29.53 | 29.61 | 1,268,201 | -0.04(-0.13%) |
Oct 07, 2016 | 28.32 | 29.70 | 28.00 | 29.65 | 3,397,544 | +1.88(+6.77%) |
Oct 06, 2016 | 27.86 | 27.96 | 27.70 | 27.77 | 1,324,460 | -0.04(-0.14%) |
Oct 05, 2016 | 28.01 | 28.25 | 27.69 | 27.81 | 2,081,994 | -0.03(-0.11%) |
Oct 04, 2016 | 28.09 | 28.15 | 27.67 | 27.84 | 1,195,555 | -0.06(-0.22%) |