Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.26 | 32.26 | 32.26 | 0 | -0.39(-1.19%) | |
Dec 29, 2016 | 32.80 | 32.80 | 32.65 | 32.65 | 30,286 | -0.10(-0.31%) |
Dec 28, 2016 | 32.96 | 33.00 | 32.75 | 32.75 | 34,239 | -0.18(-0.55%) |
Dec 23, 2016 | 32.93 | 32.93 | 32.93 | 0 | +0.32(+0.98%) | |
Dec 22, 2016 | 32.60 | 32.75 | 32.50 | 32.61 | 77,400 | +0.01(+0.03%) |
Dec 21, 2016 | 32.35 | 32.74 | 32.26 | 32.60 | 226,431 | +0.41(+1.27%) |
Dec 20, 2016 | 32.40 | 32.40 | 32.17 | 32.19 | 63,192 | -0.21(-0.65%) |
Dec 19, 2016 | 32.42 | 32.43 | 32.35 | 32.40 | 57,320 | +0.00(+0.00%) |
Dec 16, 2016 | 32.45 | 32.47 | 32.26 | 32.40 | 53,722 | -0.06(-0.18%) |
Dec 15, 2016 | 32.39 | 32.55 | 32.15 | 32.46 | 164,600 | +0.23(+0.71%) |
Dec 14, 2016 | 32.49 | 32.49 | 32.10 | 32.23 | 244,484 | -1.76(-5.18%) |
Dec 13, 2016 | 33.63 | 34.29 | 33.53 | 33.99 | 14,446 | +0.31(+0.92%) |
Dec 12, 2016 | 33.83 | 34.05 | 33.32 | 33.68 | 10,100 | -0.15(-0.44%) |
Dec 09, 2016 | 34.17 | 34.76 | 33.77 | 33.83 | 17,824 | -0.49(-1.43%) |
Dec 08, 2016 | 34.63 | 34.83 | 34.32 | 34.32 | 19,104 | -0.38(-1.10%) |
Dec 07, 2016 | 34.61 | 35.12 | 34.53 | 34.70 | 19,522 | -0.04(-0.12%) |
Dec 06, 2016 | 34.80 | 34.91 | 34.66 | 34.74 | 15,833 | -0.21(-0.60%) |
Dec 05, 2016 | 35.44 | 35.48 | 34.95 | 34.95 | 17,733 | -0.53(-1.49%) |
Dec 02, 2016 | 35.67 | 35.74 | 35.23 | 35.48 | 10,711 | +0.00(+0.00%) |
Dec 01, 2016 | 35.92 | 35.92 | 35.36 | 35.48 | 107,989 | +0.06(+0.17%) |
Nov 30, 2016 | 34.89 | 35.88 | 34.80 | 35.42 | 77,323 | +0.37(+1.06%) |
Nov 29, 2016 | 35.67 | 35.67 | 34.50 | 35.05 | 145,317 | -0.15(-0.43%) |
Nov 28, 2016 | 35.60 | 35.90 | 35.07 | 35.20 | 110,540 | +0.20(+0.57%) |
Nov 25, 2016 | 35.28 | 35.69 | 34.63 | 35.00 | 45,349 | +0.36(+1.04%) |
Nov 24, 2016 | 34.50 | 35.00 | 34.12 | 34.64 | 61,482 | +0.33(+0.96%) |
Nov 23, 2016 | 34.00 | 34.40 | 33.40 | 34.31 | 49,165 | +0.60(+1.78%) |
Nov 22, 2016 | 32.40 | 33.72 | 32.35 | 33.71 | 105,326 | +1.29(+3.98%) |
Nov 21, 2016 | 32.25 | 32.49 | 32.10 | 32.42 | 47,222 | +0.32(+1.00%) |
Nov 18, 2016 | 32.26 | 32.36 | 32.00 | 32.10 | 14,800 | -0.31(-0.96%) |
Nov 17, 2016 | 31.71 | 32.41 | 31.45 | 32.41 | 103,308 | +0.69(+2.18%) |
Nov 16, 2016 | 31.10 | 32.00 | 31.10 | 31.72 | 106,268 | +0.81(+2.62%) |
Nov 15, 2016 | 31.21 | 31.30 | 30.90 | 30.91 | 108,617 | -0.50(-1.59%) |
Nov 14, 2016 | 32.40 | 32.40 | 30.00 | 31.41 | 90,993 | -1.24(-3.80%) |
Nov 11, 2016 | 32.69 | 32.87 | 31.79 | 32.65 | 9,039 | -0.02(-0.06%) |
Nov 10, 2016 | 31.85 | 32.68 | 31.85 | 32.67 | 12,494 | +1.22(+3.88%) |
Nov 09, 2016 | 31.58 | 31.73 | 31.05 | 31.45 | 15,501 | -0.22(-0.69%) |
Nov 08, 2016 | 32.18 | 32.18 | 31.67 | 31.67 | 10,167 | -0.31(-0.97%) |
Nov 07, 2016 | 31.96 | 32.33 | 31.56 | 31.98 | 13,756 | +0.08(+0.25%) |
Nov 04, 2016 | 32.25 | 32.36 | 31.90 | 31.90 | 13,980 | -0.35(-1.09%) |
Nov 03, 2016 | 32.14 | 32.25 | 31.99 | 32.25 | 60,734 | +0.08(+0.25%) |
Nov 02, 2016 | 32.60 | 32.70 | 31.90 | 32.17 | 31,659 | -0.26(-0.80%) |
Nov 01, 2016 | 31.25 | 32.62 | 31.24 | 32.43 | 87,001 | +1.31(+4.21%) |
Oct 31, 2016 | 31.45 | 31.46 | 31.05 | 31.12 | 33,300 | -0.18(-0.58%) |
Oct 28, 2016 | 31.21 | 31.50 | 31.05 | 31.30 | 68,663 | +0.44(+1.43%) |
Oct 27, 2016 | 31.50 | 31.50 | 30.82 | 30.86 | 90,719 | -0.47(-1.50%) |
Oct 26, 2016 | 32.00 | 32.00 | 30.85 | 31.33 | 50,088 | -0.77(-2.40%) |
Oct 25, 2016 | 32.20 | 32.20 | 31.73 | 32.10 | 80,644 | +0.15(+0.47%) |
Oct 24, 2016 | 32.62 | 32.62 | 31.90 | 31.95 | 12,559 | -0.25(-0.78%) |
Oct 21, 2016 | 32.12 | 32.29 | 31.91 | 32.20 | 16,254 | +0.32(+1.00%) |
Oct 20, 2016 | 31.66 | 32.25 | 31.26 | 31.88 | 43,010 | +0.42(+1.34%) |
Oct 19, 2016 | 31.75 | 31.89 | 31.29 | 31.46 | 71,452 | -0.21(-0.66%) |
Oct 18, 2016 | 31.06 | 31.75 | 30.65 | 31.67 | 616,523 | +0.62(+2.00%) |
Oct 17, 2016 | 31.70 | 31.70 | 30.85 | 31.05 | 36,635 | -0.69(-2.17%) |
Oct 14, 2016 | 32.01 | 32.13 | 31.70 | 31.74 | 16,646 | -0.26(-0.81%) |
Oct 13, 2016 | 32.30 | 32.30 | 32.00 | 32.00 | 28,726 | -0.30(-0.93%) |
Oct 12, 2016 | 32.51 | 32.77 | 32.30 | 32.30 | 19,792 | -0.35(-1.07%) |
Oct 11, 2016 | 33.06 | 33.12 | 32.65 | 32.65 | 9,320 | -0.66(-1.98%) |
Oct 07, 2016 | 33.31 | 33.31 | 33.31 | 0 | -0.34(-1.01%) | |
Oct 06, 2016 | 33.65 | 33.65 | 33.20 | 33.65 | 140,069 | +0.17(+0.51%) |
Oct 05, 2016 | 33.00 | 33.65 | 32.99 | 33.48 | 15,153 | +0.49(+1.49%) |
Oct 04, 2016 | 33.65 | 33.65 | 32.91 | 32.99 | 22,512 | -0.64(-1.90%) |