Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.68 | 33.68 | 33.68 | 0 | -0.39(-1.15%) | |
Dec 29, 2016 | 33.92 | 34.15 | 33.72 | 34.07 | 150,424 | +0.16(+0.46%) |
Dec 28, 2016 | 34.19 | 34.19 | 33.64 | 33.92 | 143,477 | -0.16(-0.46%) |
Dec 27, 2016 | 34.07 | 34.07 | 33.80 | 34.07 | 95,435 | +0.12(+0.35%) |
Dec 23, 2016 | 33.96 | 33.96 | 33.96 | 0 | +0.20(+0.58%) | |
Dec 22, 2016 | 34.03 | 34.03 | 33.60 | 33.76 | 210,067 | -0.16(-0.46%) |
Dec 21, 2016 | 33.99 | 34.19 | 33.80 | 33.92 | 153,265 | -0.08(-0.23%) |
Dec 20, 2016 | 34.27 | 34.27 | 33.64 | 33.99 | 231,054 | +0.00(+0.00%) |
Dec 19, 2016 | 33.37 | 34.31 | 33.37 | 33.99 | 315,801 | +0.43(+1.29%) |
Dec 16, 2016 | 33.84 | 33.99 | 33.56 | 33.56 | 579,587 | -0.20(-0.58%) |
Dec 15, 2016 | 33.40 | 33.88 | 33.37 | 33.76 | 211,752 | +0.37(+1.10%) |
Dec 14, 2016 | 33.55 | 33.71 | 33.20 | 33.39 | 166,041 | -0.16(-0.47%) |
Dec 13, 2016 | 33.82 | 34.14 | 33.26 | 33.55 | 164,610 | -0.12(-0.35%) |
Dec 12, 2016 | 33.59 | 33.98 | 33.43 | 33.67 | 195,571 | +0.08(+0.23%) |
Dec 09, 2016 | 33.47 | 33.59 | 32.90 | 33.59 | 303,955 | +0.27(+0.82%) |
Dec 08, 2016 | 32.65 | 33.34 | 32.61 | 33.31 | 212,982 | +0.66(+2.04%) |
Dec 07, 2016 | 32.45 | 32.81 | 32.34 | 32.65 | 274,661 | +0.16(+0.48%) |
Dec 06, 2016 | 31.91 | 32.53 | 31.55 | 32.49 | 254,368 | +0.78(+2.47%) |
Dec 05, 2016 | 31.36 | 31.87 | 31.21 | 31.71 | 230,439 | +0.66(+2.14%) |
Dec 02, 2016 | 31.28 | 31.36 | 30.97 | 31.05 | 158,621 | -0.23(-0.75%) |
Dec 01, 2016 | 31.67 | 31.75 | 31.20 | 31.28 | 209,477 | -0.12(-0.37%) |
Nov 30, 2016 | 31.79 | 31.87 | 31.20 | 31.40 | 193,388 | -0.04(-0.12%) |
Nov 29, 2016 | 31.09 | 31.67 | 31.09 | 31.44 | 261,958 | +0.35(+1.13%) |
Nov 28, 2016 | 31.24 | 31.44 | 30.97 | 31.09 | 252,962 | -0.35(-1.12%) |
Nov 25, 2016 | 31.16 | 31.52 | 31.12 | 31.44 | 140,903 | +0.35(+1.13%) |
Nov 23, 2016 | 31.09 | 31.09 | 31.09 | 0 | -0.04(-0.13%) | |
Nov 22, 2016 | 30.97 | 31.32 | 30.91 | 31.12 | 401,236 | +0.39(+1.27%) |
Nov 21, 2016 | 30.77 | 30.81 | 30.26 | 30.73 | 156,124 | +0.20(+0.64%) |
Nov 18, 2016 | 30.54 | 30.62 | 30.15 | 30.54 | 328,577 | +0.04(+0.13%) |
Nov 17, 2016 | 29.99 | 30.42 | 29.95 | 30.50 | 257,274 | +0.51(+1.69%) |
Nov 16, 2016 | 29.99 | 30.07 | 29.83 | 29.99 | 288,130 | -0.08(-0.26%) |
Nov 15, 2016 | 30.54 | 30.58 | 29.78 | 30.07 | 270,622 | -0.86(-2.78%) |
Nov 14, 2016 | 30.42 | 31.32 | 30.11 | 30.93 | 472,723 | +0.94(+3.13%) |
Nov 11, 2016 | 29.01 | 30.26 | 28.90 | 29.99 | 727,248 | +1.06(+3.65%) |
Nov 10, 2016 | 27.96 | 29.05 | 27.72 | 28.94 | 485,383 | +1.45(+5.26%) |
Nov 09, 2016 | 27.06 | 27.49 | 26.90 | 27.49 | 332,903 | +0.82(+3.08%) |
Nov 08, 2016 | 26.35 | 26.86 | 26.35 | 26.67 | 193,084 | +0.16(+0.59%) |
Nov 07, 2016 | 26.28 | 26.71 | 26.28 | 26.51 | 294,098 | +0.47(+1.80%) |
Nov 04, 2016 | 26.35 | 26.71 | 26.04 | 26.04 | 287,444 | -0.43(-1.62%) |
Nov 03, 2016 | 27.18 | 27.21 | 26.43 | 26.47 | 310,533 | -0.82(-3.01%) |
Nov 02, 2016 | 27.76 | 28.07 | 27.25 | 27.29 | 513,839 | -0.94(-3.32%) |
Nov 01, 2016 | 27.84 | 29.80 | 27.84 | 28.23 | 215,638 | +0.12(+0.42%) |
Oct 31, 2016 | 27.84 | 28.23 | 27.61 | 28.11 | 259,975 | +0.27(+0.98%) |
Oct 28, 2016 | 27.84 | 28.07 | 27.61 | 27.84 | 149,545 | -0.04(-0.14%) |
Oct 27, 2016 | 28.39 | 28.39 | 27.84 | 27.88 | 214,082 | -0.31(-1.11%) |
Oct 26, 2016 | 28.58 | 28.78 | 28.11 | 28.19 | 228,187 | -0.43(-1.50%) |
Oct 25, 2016 | 28.90 | 28.90 | 28.47 | 28.62 | 68,708 | -0.35(-1.21%) |
Oct 24, 2016 | 28.54 | 28.97 | 28.52 | 28.97 | 122,332 | +0.63(+2.21%) |
Oct 21, 2016 | 28.31 | 28.43 | 28.23 | 28.35 | 184,793 | -0.27(-0.96%) |
Oct 20, 2016 | 29.13 | 29.17 | 28.58 | 28.62 | 114,830 | -0.55(-1.88%) |
Oct 19, 2016 | 29.40 | 29.40 | 29.05 | 29.17 | 140,766 | -0.16(-0.53%) |
Oct 18, 2016 | 29.60 | 29.71 | 29.17 | 29.33 | 111,654 | +0.04(+0.13%) |
Oct 17, 2016 | 29.48 | 29.52 | 29.23 | 29.29 | 81,428 | -0.08(-0.27%) |
Oct 14, 2016 | 29.43 | 29.55 | 29.27 | 29.37 | 116,441 | +0.26(+0.89%) |
Oct 13, 2016 | 29.15 | 29.29 | 29.03 | 29.11 | 187,613 | -0.21(-0.72%) |
Oct 12, 2016 | 29.44 | 29.58 | 29.31 | 29.32 | 219,379 | -0.05(-0.16%) |
Oct 11, 2016 | 29.55 | 29.62 | 29.09 | 29.37 | 184,721 | -0.27(-0.92%) |
Oct 10, 2016 | 29.54 | 29.66 | 29.43 | 29.64 | 115,127 | +0.22(+0.74%) |
Oct 07, 2016 | 29.47 | 29.65 | 29.32 | 29.42 | 176,382 | -0.04(-0.13%) |
Oct 06, 2016 | 29.25 | 29.50 | 29.15 | 29.46 | 276,077 | +0.20(+0.67%) |
Oct 05, 2016 | 28.77 | 29.36 | 28.61 | 29.26 | 253,652 | +0.69(+2.41%) |
Oct 04, 2016 | 28.54 | 28.68 | 28.29 | 28.58 | 135,297 | +0.07(+0.25%) |