Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.70 | 33.70 | 33.70 | 0 | -0.39(-1.15%) | |
Dec 29, 2016 | 33.94 | 34.17 | 33.74 | 34.09 | 150,334 | +0.16(+0.46%) |
Dec 28, 2016 | 34.21 | 34.21 | 33.66 | 33.94 | 143,392 | -0.16(-0.46%) |
Dec 27, 2016 | 34.09 | 34.09 | 33.82 | 34.09 | 95,378 | +0.12(+0.35%) |
Dec 23, 2016 | 33.98 | 33.98 | 33.98 | 0 | +0.20(+0.58%) | |
Dec 22, 2016 | 34.05 | 34.05 | 33.62 | 33.78 | 209,941 | -0.16(-0.46%) |
Dec 21, 2016 | 34.02 | 34.21 | 33.82 | 33.94 | 153,173 | -0.08(-0.23%) |
Dec 20, 2016 | 34.29 | 34.29 | 33.66 | 34.02 | 230,915 | +0.00(+0.00%) |
Dec 19, 2016 | 33.39 | 34.33 | 33.39 | 34.02 | 315,612 | +0.43(+1.29%) |
Dec 16, 2016 | 33.86 | 34.02 | 33.58 | 33.58 | 579,240 | -0.20(-0.58%) |
Dec 15, 2016 | 33.42 | 33.90 | 33.39 | 33.78 | 211,625 | +0.37(+1.10%) |
Dec 14, 2016 | 33.57 | 33.73 | 33.22 | 33.41 | 165,942 | -0.16(-0.47%) |
Dec 13, 2016 | 33.84 | 34.16 | 33.28 | 33.57 | 164,512 | -0.12(-0.35%) |
Dec 12, 2016 | 33.61 | 34.00 | 33.45 | 33.69 | 195,454 | +0.08(+0.23%) |
Dec 09, 2016 | 33.49 | 33.61 | 32.92 | 33.61 | 303,773 | +0.27(+0.82%) |
Dec 08, 2016 | 32.67 | 33.36 | 32.63 | 33.33 | 212,855 | +0.67(+2.04%) |
Dec 07, 2016 | 32.47 | 32.83 | 32.36 | 32.67 | 274,497 | +0.16(+0.48%) |
Dec 06, 2016 | 31.93 | 32.55 | 31.57 | 32.51 | 254,216 | +0.78(+2.47%) |
Dec 05, 2016 | 31.38 | 31.89 | 31.23 | 31.73 | 230,301 | +0.67(+2.14%) |
Dec 02, 2016 | 31.30 | 31.38 | 30.99 | 31.07 | 158,526 | -0.23(-0.75%) |
Dec 01, 2016 | 31.69 | 31.77 | 31.22 | 31.30 | 209,352 | -0.12(-0.37%) |
Nov 30, 2016 | 31.81 | 31.89 | 31.22 | 31.42 | 193,272 | -0.04(-0.12%) |
Nov 29, 2016 | 31.10 | 31.69 | 31.10 | 31.46 | 261,802 | +0.35(+1.13%) |
Nov 28, 2016 | 31.26 | 31.46 | 30.99 | 31.10 | 252,811 | -0.35(-1.12%) |
Nov 25, 2016 | 31.18 | 31.53 | 31.14 | 31.46 | 140,819 | +0.35(+1.13%) |
Nov 23, 2016 | 31.10 | 31.10 | 31.10 | 0 | -0.04(-0.13%) | |
Nov 22, 2016 | 30.99 | 31.34 | 30.93 | 31.14 | 400,997 | +0.39(+1.27%) |
Nov 21, 2016 | 30.79 | 30.83 | 30.28 | 30.75 | 156,030 | +0.20(+0.64%) |
Nov 18, 2016 | 30.56 | 30.63 | 30.17 | 30.56 | 328,381 | +0.04(+0.13%) |
Nov 17, 2016 | 30.01 | 30.44 | 29.97 | 30.52 | 257,120 | +0.51(+1.69%) |
Nov 16, 2016 | 30.01 | 30.09 | 29.85 | 30.01 | 287,957 | -0.08(-0.26%) |
Nov 15, 2016 | 30.56 | 30.60 | 29.79 | 30.09 | 270,460 | -0.86(-2.78%) |
Nov 14, 2016 | 30.44 | 31.34 | 30.13 | 30.95 | 472,441 | +0.94(+3.13%) |
Nov 11, 2016 | 29.03 | 30.28 | 28.91 | 30.01 | 726,813 | +1.06(+3.65%) |
Nov 10, 2016 | 27.97 | 29.07 | 27.74 | 28.95 | 485,092 | +1.45(+5.26%) |
Nov 09, 2016 | 27.07 | 27.50 | 26.92 | 27.50 | 332,704 | +0.82(+3.08%) |
Nov 08, 2016 | 26.37 | 26.88 | 26.37 | 26.68 | 192,968 | +0.16(+0.59%) |
Nov 07, 2016 | 26.29 | 26.72 | 26.29 | 26.53 | 293,922 | +0.47(+1.80%) |
Nov 04, 2016 | 26.37 | 26.72 | 26.06 | 26.06 | 287,273 | -0.43(-1.62%) |
Nov 03, 2016 | 27.19 | 27.23 | 26.45 | 26.49 | 310,347 | -0.82(-3.01%) |
Nov 02, 2016 | 27.78 | 28.09 | 27.27 | 27.31 | 513,532 | -0.94(-3.32%) |
Nov 01, 2016 | 27.86 | 29.81 | 27.86 | 28.25 | 215,509 | +0.12(+0.42%) |
Oct 31, 2016 | 27.86 | 28.25 | 27.62 | 28.13 | 259,819 | +0.27(+0.98%) |
Oct 28, 2016 | 27.86 | 28.09 | 27.62 | 27.86 | 149,455 | -0.04(-0.14%) |
Oct 27, 2016 | 28.40 | 28.40 | 27.86 | 27.90 | 213,954 | -0.31(-1.11%) |
Oct 26, 2016 | 28.60 | 28.80 | 28.13 | 28.21 | 228,051 | -0.43(-1.50%) |
Oct 25, 2016 | 28.91 | 28.91 | 28.48 | 28.64 | 68,667 | -0.35(-1.21%) |
Oct 24, 2016 | 28.56 | 28.99 | 28.54 | 28.99 | 122,259 | +0.63(+2.21%) |
Oct 21, 2016 | 28.33 | 28.44 | 28.25 | 28.37 | 184,682 | -0.27(-0.96%) |
Oct 20, 2016 | 29.15 | 29.19 | 28.60 | 28.64 | 114,761 | -0.55(-1.88%) |
Oct 19, 2016 | 29.42 | 29.42 | 29.07 | 29.19 | 140,682 | -0.16(-0.53%) |
Oct 18, 2016 | 29.62 | 29.73 | 29.19 | 29.34 | 111,587 | +0.04(+0.13%) |
Oct 17, 2016 | 29.50 | 29.54 | 29.25 | 29.30 | 81,380 | -0.08(-0.27%) |
Oct 14, 2016 | 29.45 | 29.57 | 29.29 | 29.38 | 116,371 | +0.26(+0.89%) |
Oct 13, 2016 | 29.16 | 29.31 | 29.05 | 29.12 | 187,501 | -0.21(-0.72%) |
Oct 12, 2016 | 29.45 | 29.59 | 29.33 | 29.34 | 219,248 | -0.05(-0.16%) |
Oct 11, 2016 | 29.57 | 29.63 | 29.11 | 29.38 | 184,610 | -0.27(-0.92%) |
Oct 10, 2016 | 29.55 | 29.68 | 29.45 | 29.66 | 115,058 | +0.22(+0.74%) |
Oct 07, 2016 | 29.48 | 29.67 | 29.34 | 29.44 | 176,277 | -0.04(-0.13%) |
Oct 06, 2016 | 29.27 | 29.52 | 29.16 | 29.48 | 275,911 | +0.20(+0.67%) |
Oct 05, 2016 | 28.79 | 29.38 | 28.62 | 29.28 | 253,500 | +0.69(+2.41%) |
Oct 04, 2016 | 28.55 | 28.69 | 28.30 | 28.59 | 135,216 | +0.07(+0.25%) |