Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.14 | 31.14 | 31.14 | 0 | -0.59(-1.87%) | |
Dec 29, 2016 | 32.02 | 32.22 | 31.05 | 31.73 | 245,595 | -0.15(-0.46%) |
Dec 28, 2016 | 32.69 | 32.95 | 31.77 | 31.88 | 213,474 | -0.57(-1.75%) |
Dec 27, 2016 | 32.22 | 32.67 | 32.22 | 32.45 | 153,180 | +0.40(+1.26%) |
Dec 23, 2016 | 32.04 | 32.04 | 32.04 | 0 | -0.16(-0.48%) | |
Dec 22, 2016 | 32.89 | 33.33 | 32.07 | 32.20 | 252,760 | -0.96(-2.91%) |
Dec 21, 2016 | 33.10 | 33.39 | 32.55 | 33.16 | 210,881 | +0.01(+0.03%) |
Dec 20, 2016 | 32.51 | 33.20 | 32.51 | 33.15 | 238,128 | +0.63(+1.93%) |
Dec 19, 2016 | 32.38 | 32.71 | 32.02 | 32.52 | 262,227 | -0.08(-0.24%) |
Dec 16, 2016 | 33.32 | 33.96 | 32.35 | 32.60 | 935,656 | -0.81(-2.42%) |
Dec 15, 2016 | 32.27 | 33.59 | 31.98 | 33.41 | 342,601 | +0.65(+2.00%) |
Dec 14, 2016 | 33.80 | 33.97 | 32.75 | 32.76 | 355,502 | -1.15(-3.40%) |
Dec 13, 2016 | 34.05 | 34.48 | 32.98 | 33.91 | 502,223 | +0.01(+0.03%) |
Dec 12, 2016 | 34.32 | 34.74 | 33.84 | 33.90 | 473,005 | -0.29(-0.86%) |
Dec 09, 2016 | 33.69 | 34.52 | 33.46 | 34.19 | 566,423 | +0.40(+1.20%) |
Dec 08, 2016 | 32.25 | 34.15 | 31.97 | 33.79 | 959,641 | +1.90(+5.97%) |
Dec 07, 2016 | 31.23 | 32.28 | 31.19 | 31.89 | 739,907 | +1.02(+3.29%) |
Dec 06, 2016 | 29.49 | 30.89 | 29.49 | 30.87 | 802,282 | +0.79(+2.63%) |
Dec 05, 2016 | 30.29 | 30.95 | 29.76 | 30.08 | 750,856 | +0.40(+1.33%) |
Dec 02, 2016 | 30.08 | 30.42 | 29.55 | 29.68 | 726,949 | -0.82(-2.68%) |
Dec 01, 2016 | 30.89 | 31.03 | 30.29 | 30.50 | 563,891 | -0.29(-0.95%) |
Nov 30, 2016 | 30.99 | 31.35 | 30.48 | 30.79 | 367,207 | +0.14(+0.45%) |
Nov 29, 2016 | 30.85 | 31.59 | 30.57 | 30.66 | 416,407 | -1.33(-4.15%) |
Nov 28, 2016 | 33.02 | 33.04 | 31.90 | 31.98 | 362,989 | -0.99(-3.00%) |
Nov 25, 2016 | 32.93 | 33.23 | 32.29 | 32.97 | 132,052 | +0.09(+0.26%) |
Nov 23, 2016 | 32.89 | 32.89 | 32.89 | 0 | +0.25(+0.77%) | |
Nov 22, 2016 | 32.48 | 32.71 | 32.02 | 32.64 | 548,607 | +0.82(+2.57%) |
Nov 21, 2016 | 31.46 | 32.02 | 30.87 | 31.82 | 350,393 | +0.83(+2.67%) |
Nov 18, 2016 | 31.10 | 31.36 | 30.79 | 30.99 | 449,996 | +0.01(+0.03%) |
Nov 17, 2016 | 31.81 | 31.81 | 30.97 | 30.98 | 473,740 | -0.52(-1.64%) |
Nov 16, 2016 | 31.79 | 32.29 | 31.25 | 31.50 | 509,496 | -0.84(-2.61%) |
Nov 15, 2016 | 32.31 | 32.41 | 31.45 | 32.34 | 615,774 | -0.27(-0.82%) |
Nov 14, 2016 | 33.02 | 33.39 | 32.06 | 32.61 | 652,709 | +0.68(+2.13%) |
Nov 11, 2016 | 31.30 | 32.06 | 30.86 | 31.93 | 640,638 | +0.77(+2.49%) |
Nov 10, 2016 | 31.60 | 32.06 | 31.14 | 31.16 | 618,976 | +0.52(+1.69%) |
Nov 09, 2016 | 28.86 | 30.96 | 28.86 | 30.64 | 685,686 | +2.35(+8.31%) |
Nov 08, 2016 | 27.82 | 28.49 | 27.29 | 28.29 | 288,854 | +0.24(+0.86%) |
Nov 07, 2016 | 27.68 | 28.59 | 27.36 | 28.05 | 551,070 | +0.71(+2.61%) |
Nov 04, 2016 | 26.83 | 27.83 | 26.66 | 27.33 | 380,680 | +0.40(+1.50%) |
Nov 03, 2016 | 26.99 | 27.29 | 26.60 | 26.93 | 476,277 | +0.03(+0.10%) |
Nov 02, 2016 | 26.70 | 27.18 | 26.62 | 26.90 | 650,732 | -0.09(-0.32%) |
Nov 01, 2016 | 27.46 | 27.76 | 26.53 | 26.99 | 1,015,713 | -0.22(-0.82%) |
Oct 31, 2016 | 27.25 | 27.49 | 26.88 | 27.21 | 907,992 | -0.09(-0.35%) |
Oct 28, 2016 | 27.27 | 27.41 | 26.51 | 27.31 | 1,374,844 | +0.07(+0.25%) |
Oct 27, 2016 | 30.92 | 30.99 | 26.15 | 27.24 | 2,255,722 | -5.86(-17.71%) |
Oct 26, 2016 | 33.04 | 33.92 | 33.02 | 33.10 | 474,472 | -0.10(-0.31%) |
Oct 25, 2016 | 34.01 | 35.02 | 33.03 | 33.20 | 352,111 | -0.49(-1.46%) |
Oct 24, 2016 | 34.93 | 34.93 | 33.67 | 33.70 | 302,735 | +0.06(+0.18%) |
Oct 21, 2016 | 32.99 | 33.94 | 32.95 | 33.64 | 199,275 | +0.12(+0.36%) |
Oct 20, 2016 | 33.30 | 33.85 | 32.84 | 33.51 | 285,135 | -0.09(-0.28%) |
Oct 19, 2016 | 33.17 | 33.92 | 32.97 | 33.61 | 173,180 | +0.66(+2.00%) |
Oct 18, 2016 | 33.62 | 33.62 | 32.56 | 32.95 | 186,795 | +0.09(+0.26%) |
Oct 17, 2016 | 32.73 | 33.40 | 32.58 | 32.86 | 207,845 | +0.33(+1.03%) |
Oct 14, 2016 | 33.07 | 33.33 | 32.37 | 32.53 | 227,675 | -0.21(-0.65%) |
Oct 13, 2016 | 32.99 | 33.18 | 32.25 | 32.74 | 379,100 | -1.07(-3.17%) |
Oct 12, 2016 | 34.03 | 34.39 | 33.75 | 33.81 | 465,396 | -0.28(-0.83%) |
Oct 11, 2016 | 34.92 | 34.92 | 33.79 | 34.10 | 423,248 | -1.18(-3.35%) |
Oct 10, 2016 | 35.77 | 36.22 | 35.25 | 35.28 | 224,475 | +0.14(+0.39%) |
Oct 07, 2016 | 35.72 | 35.93 | 34.52 | 35.14 | 418,398 | -0.25(-0.70%) |
Oct 06, 2016 | 34.78 | 35.61 | 34.76 | 35.39 | 439,118 | +0.31(+0.88%) |
Oct 05, 2016 | 34.64 | 35.45 | 34.32 | 35.08 | 373,161 | +0.82(+2.40%) |
Oct 04, 2016 | 34.75 | 35.07 | 34.21 | 34.26 | 283,027 | -0.52(-1.50%) |