Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.06 | 33.06 | 33.06 | 0 | -0.15(-0.45%) | |
Dec 29, 2016 | 33.26 | 33.49 | 33.12 | 33.21 | 790,531 | +0.01(+0.03%) |
Dec 28, 2016 | 33.72 | 33.74 | 33.18 | 33.20 | 1,033,909 | -0.41(-1.22%) |
Dec 27, 2016 | 34.05 | 34.09 | 33.61 | 33.61 | 1,098,579 | -0.36(-1.06%) |
Dec 23, 2016 | 33.97 | 33.97 | 33.97 | 0 | +0.19(+0.57%) | |
Dec 22, 2016 | 33.68 | 33.91 | 33.44 | 33.78 | 778,611 | -0.04(-0.13%) |
Dec 21, 2016 | 33.88 | 34.00 | 33.61 | 33.82 | 1,072,359 | +0.04(+0.13%) |
Dec 20, 2016 | 33.93 | 34.10 | 33.65 | 33.78 | 1,258,211 | +0.04(+0.13%) |
Dec 19, 2016 | 34.01 | 34.09 | 33.41 | 33.74 | 1,683,313 | -0.28(-0.82%) |
Dec 16, 2016 | 33.68 | 34.17 | 33.58 | 34.02 | 2,472,319 | +0.48(+1.44%) |
Dec 15, 2016 | 33.33 | 33.76 | 33.22 | 33.54 | 1,118,457 | +0.24(+0.71%) |
Dec 14, 2016 | 33.30 | 33.75 | 33.09 | 33.30 | 1,198,895 | -0.10(-0.29%) |
Dec 13, 2016 | 33.41 | 33.62 | 33.09 | 33.40 | 1,114,510 | +0.12(+0.37%) |
Dec 12, 2016 | 32.88 | 33.39 | 32.88 | 33.27 | 887,869 | +0.16(+0.48%) |
Dec 09, 2016 | 32.99 | 33.23 | 32.67 | 33.12 | 1,644,166 | +0.07(+0.21%) |
Dec 08, 2016 | 33.07 | 33.40 | 32.80 | 33.05 | 1,737,389 | +0.02(+0.05%) |
Dec 07, 2016 | 33.03 | 33.36 | 32.81 | 33.03 | 1,837,393 | +0.08(+0.24%) |
Dec 06, 2016 | 32.39 | 33.12 | 32.17 | 32.95 | 1,768,494 | +0.60(+1.87%) |
Dec 05, 2016 | 32.26 | 32.37 | 32.13 | 32.35 | 1,329,304 | +0.35(+1.09%) |
Dec 02, 2016 | 31.87 | 32.09 | 31.63 | 32.00 | 1,146,954 | +0.01(+0.03%) |
Dec 01, 2016 | 31.52 | 32.03 | 31.33 | 31.99 | 2,347,203 | +0.68(+2.18%) |
Nov 30, 2016 | 31.59 | 31.69 | 31.29 | 31.30 | 1,733,031 | -0.10(-0.31%) |
Nov 29, 2016 | 31.19 | 31.72 | 31.16 | 31.40 | 1,804,723 | +0.53(+1.73%) |
Nov 28, 2016 | 30.87 | 31.15 | 30.84 | 30.87 | 1,205,984 | -0.15(-0.48%) |
Nov 25, 2016 | 30.96 | 31.07 | 30.80 | 31.01 | 490,526 | +0.17(+0.54%) |
Nov 23, 2016 | 30.85 | 30.85 | 30.85 | 0 | +0.35(+1.15%) | |
Nov 22, 2016 | 30.66 | 30.94 | 30.44 | 30.50 | 997,002 | +0.13(+0.43%) |
Nov 21, 2016 | 30.51 | 30.69 | 30.35 | 30.37 | 634,738 | -0.04(-0.14%) |
Nov 18, 2016 | 30.50 | 30.62 | 30.26 | 30.41 | 909,088 | -0.15(-0.49%) |
Nov 17, 2016 | 30.29 | 30.62 | 30.17 | 30.56 | 1,146,962 | +0.30(+0.98%) |
Nov 16, 2016 | 30.38 | 30.50 | 30.17 | 30.26 | 1,350,898 | -0.32(-1.03%) |
Nov 15, 2016 | 30.24 | 30.76 | 29.88 | 30.58 | 1,355,918 | +0.12(+0.40%) |
Nov 14, 2016 | 30.25 | 30.77 | 30.10 | 30.45 | 1,413,014 | +0.50(+1.67%) |
Nov 11, 2016 | 29.55 | 30.00 | 29.26 | 29.96 | 1,205,716 | +0.28(+0.94%) |
Nov 10, 2016 | 28.92 | 29.85 | 28.88 | 29.68 | 1,696,265 | +1.05(+3.66%) |
Nov 09, 2016 | 28.26 | 28.91 | 28.12 | 28.63 | 1,733,265 | +0.18(+0.64%) |
Nov 08, 2016 | 27.96 | 28.73 | 27.85 | 28.45 | 1,658,792 | +0.45(+1.62%) |
Nov 07, 2016 | 27.91 | 28.18 | 27.67 | 27.99 | 2,246,089 | +0.26(+0.94%) |
Nov 04, 2016 | 26.62 | 27.96 | 26.49 | 27.73 | 2,879,560 | +2.08(+8.09%) |
Nov 03, 2016 | 25.84 | 26.05 | 25.61 | 25.66 | 1,081,235 | -0.21(-0.81%) |
Nov 02, 2016 | 25.83 | 26.07 | 25.80 | 25.87 | 945,828 | -0.10(-0.40%) |
Nov 01, 2016 | 26.06 | 26.13 | 25.68 | 25.97 | 1,106,147 | -0.10(-0.37%) |
Oct 31, 2016 | 26.00 | 26.18 | 25.92 | 26.07 | 843,039 | +0.11(+0.44%) |
Oct 28, 2016 | 26.23 | 26.29 | 25.81 | 25.95 | 648,985 | -0.21(-0.80%) |
Oct 27, 2016 | 26.39 | 26.44 | 25.97 | 26.16 | 796,359 | -0.07(-0.27%) |
Oct 26, 2016 | 26.07 | 26.35 | 26.07 | 26.23 | 930,346 | -0.01(-0.03%) |
Oct 25, 2016 | 26.18 | 26.34 | 26.00 | 26.24 | 641,006 | +0.11(+0.43%) |
Oct 24, 2016 | 26.16 | 26.38 | 26.07 | 26.13 | 682,653 | -0.01(-0.03%) |
Oct 21, 2016 | 25.99 | 26.21 | 25.85 | 26.14 | 1,456,129 | -0.03(-0.10%) |
Oct 20, 2016 | 25.87 | 26.18 | 25.84 | 26.16 | 1,107,933 | +0.17(+0.67%) |
Oct 19, 2016 | 25.94 | 26.08 | 25.82 | 25.99 | 1,239,169 | +0.12(+0.47%) |
Oct 18, 2016 | 25.60 | 25.87 | 25.47 | 25.87 | 1,289,157 | +0.51(+2.03%) |
Oct 17, 2016 | 24.92 | 25.41 | 24.91 | 25.35 | 1,008,589 | +0.35(+1.40%) |
Oct 14, 2016 | 25.08 | 25.27 | 24.96 | 25.00 | 872,337 | +0.09(+0.35%) |
Oct 13, 2016 | 24.93 | 25.09 | 24.51 | 24.92 | 800,358 | -0.24(-0.97%) |
Oct 12, 2016 | 24.71 | 25.19 | 24.68 | 25.16 | 707,044 | +0.48(+1.94%) |
Oct 11, 2016 | 24.76 | 24.93 | 24.54 | 24.68 | 478,297 | -0.20(-0.81%) |
Oct 10, 2016 | 24.93 | 25.05 | 24.87 | 24.88 | 353,239 | +0.01(+0.03%) |
Oct 07, 2016 | 24.78 | 24.94 | 24.70 | 24.87 | 569,382 | +0.09(+0.35%) |
Oct 06, 2016 | 24.64 | 24.79 | 24.44 | 24.78 | 599,071 | +0.21(+0.85%) |
Oct 05, 2016 | 24.41 | 24.79 | 24.30 | 24.57 | 841,695 | +0.30(+1.22%) |
Oct 04, 2016 | 24.18 | 24.30 | 23.91 | 24.28 | 688,766 | +0.20(+0.83%) |