Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.16 | 30.16 | 30.16 | 0 | -0.14(-0.47%) | |
Dec 29, 2016 | 29.92 | 30.37 | 29.82 | 30.31 | 361,492 | +0.54(+1.80%) |
Dec 28, 2016 | 30.19 | 30.29 | 29.71 | 29.77 | 388,401 | -0.39(-1.30%) |
Dec 27, 2016 | 29.90 | 30.35 | 29.83 | 30.16 | 351,537 | +0.21(+0.71%) |
Dec 23, 2016 | 29.95 | 29.95 | 29.95 | 0 | +0.17(+0.56%) | |
Dec 22, 2016 | 29.92 | 29.92 | 29.18 | 29.79 | 991,442 | -0.14(-0.45%) |
Dec 21, 2016 | 30.28 | 30.55 | 29.90 | 29.92 | 516,325 | -0.29(-0.95%) |
Dec 20, 2016 | 30.31 | 30.41 | 30.05 | 30.21 | 654,139 | -0.14(-0.45%) |
Dec 19, 2016 | 30.93 | 30.98 | 30.21 | 30.35 | 647,807 | -0.41(-1.32%) |
Dec 16, 2016 | 31.51 | 32.00 | 29.99 | 30.75 | 3,255,327 | -1.06(-3.32%) |
Dec 15, 2016 | 31.39 | 31.82 | 31.05 | 31.81 | 444,783 | +0.41(+1.30%) |
Dec 14, 2016 | 32.35 | 32.43 | 31.32 | 31.40 | 376,336 | -0.75(-2.35%) |
Dec 13, 2016 | 32.19 | 32.35 | 31.93 | 32.16 | 422,232 | +0.11(+0.35%) |
Dec 12, 2016 | 31.58 | 32.25 | 31.58 | 32.04 | 455,165 | +0.30(+0.95%) |
Dec 09, 2016 | 31.45 | 31.74 | 31.41 | 31.74 | 448,979 | +0.26(+0.84%) |
Dec 08, 2016 | 30.62 | 31.48 | 30.62 | 31.48 | 574,149 | +0.42(+1.36%) |
Dec 07, 2016 | 30.82 | 31.07 | 30.71 | 31.05 | 509,280 | +0.33(+1.08%) |
Dec 06, 2016 | 30.62 | 30.82 | 30.52 | 30.72 | 421,262 | +0.09(+0.30%) |
Dec 05, 2016 | 30.48 | 30.68 | 30.19 | 30.63 | 373,291 | +0.05(+0.15%) |
Dec 02, 2016 | 30.59 | 30.86 | 30.32 | 30.59 | 305,934 | +0.29(+0.95%) |
Dec 01, 2016 | 30.58 | 30.58 | 29.83 | 30.30 | 515,785 | -0.23(-0.74%) |
Nov 30, 2016 | 31.12 | 31.45 | 30.53 | 30.53 | 411,717 | -1.24(-3.92%) |
Nov 29, 2016 | 31.39 | 31.88 | 31.39 | 31.77 | 315,643 | +0.22(+0.69%) |
Nov 28, 2016 | 31.24 | 31.67 | 31.14 | 31.55 | 405,965 | +0.38(+1.23%) |
Nov 25, 2016 | 30.74 | 31.19 | 30.74 | 31.17 | 115,495 | +0.53(+1.72%) |
Nov 23, 2016 | 30.64 | 30.64 | 30.64 | 0 | -0.38(-1.22%) | |
Nov 22, 2016 | 30.47 | 31.05 | 30.28 | 31.02 | 336,362 | +0.60(+1.98%) |
Nov 21, 2016 | 30.18 | 30.50 | 30.12 | 30.41 | 289,144 | +0.37(+1.23%) |
Nov 18, 2016 | 30.10 | 30.38 | 29.81 | 30.04 | 460,973 | -0.05(-0.15%) |
Nov 17, 2016 | 30.18 | 30.45 | 29.95 | 30.09 | 282,575 | -0.09(-0.30%) |
Nov 16, 2016 | 30.38 | 30.79 | 29.86 | 30.18 | 355,107 | -0.19(-0.61%) |
Nov 15, 2016 | 30.13 | 30.49 | 29.97 | 30.37 | 376,173 | +0.33(+1.10%) |
Nov 14, 2016 | 30.25 | 30.34 | 29.79 | 30.04 | 549,591 | -0.40(-1.33%) |
Nov 11, 2016 | 30.13 | 30.90 | 30.06 | 30.44 | 674,086 | +0.32(+1.07%) |
Nov 10, 2016 | 30.39 | 30.58 | 29.33 | 30.12 | 687,634 | -0.45(-1.47%) |
Nov 09, 2016 | 30.34 | 30.93 | 30.16 | 30.57 | 668,169 | -0.52(-1.66%) |
Nov 08, 2016 | 30.79 | 31.33 | 30.78 | 31.08 | 493,502 | +0.30(+0.97%) |
Nov 07, 2016 | 30.06 | 30.84 | 29.87 | 30.78 | 384,973 | +0.84(+2.80%) |
Nov 04, 2016 | 30.19 | 30.34 | 29.94 | 29.95 | 484,974 | -0.09(-0.30%) |
Nov 03, 2016 | 29.87 | 30.23 | 29.69 | 30.04 | 394,495 | +0.19(+0.63%) |
Nov 02, 2016 | 29.84 | 29.97 | 29.36 | 29.85 | 393,708 | -0.14(-0.47%) |
Nov 01, 2016 | 30.93 | 30.95 | 29.97 | 29.99 | 499,512 | -0.97(-3.14%) |
Oct 31, 2016 | 30.31 | 31.08 | 30.28 | 30.96 | 405,058 | +0.77(+2.55%) |
Oct 28, 2016 | 30.20 | 30.37 | 30.01 | 30.19 | 229,247 | +0.13(+0.42%) |
Oct 27, 2016 | 29.71 | 30.10 | 29.71 | 30.07 | 319,943 | +0.04(+0.15%) |
Oct 26, 2016 | 30.07 | 30.20 | 29.89 | 30.02 | 254,440 | -0.07(-0.22%) |
Oct 25, 2016 | 29.92 | 30.10 | 29.86 | 30.09 | 363,951 | +0.19(+0.65%) |
Oct 24, 2016 | 29.86 | 30.14 | 29.77 | 29.89 | 311,533 | +0.10(+0.33%) |
Oct 21, 2016 | 29.92 | 30.08 | 29.69 | 29.80 | 536,767 | -0.47(-1.56%) |
Oct 20, 2016 | 30.22 | 30.37 | 30.03 | 30.27 | 232,755 | +0.11(+0.37%) |
Oct 19, 2016 | 30.22 | 30.32 | 30.00 | 30.16 | 189,379 | -0.04(-0.12%) |
Oct 18, 2016 | 30.00 | 30.33 | 29.76 | 30.19 | 246,942 | +0.36(+1.20%) |
Oct 17, 2016 | 29.69 | 29.95 | 29.69 | 29.83 | 144,630 | +0.14(+0.48%) |
Oct 14, 2016 | 29.85 | 29.96 | 29.50 | 29.69 | 243,945 | -0.08(-0.28%) |
Oct 13, 2016 | 29.62 | 30.07 | 29.44 | 29.77 | 367,368 | +0.21(+0.71%) |
Oct 12, 2016 | 29.27 | 29.59 | 29.27 | 29.57 | 192,050 | +0.31(+1.07%) |
Oct 11, 2016 | 29.72 | 29.72 | 29.20 | 29.25 | 224,245 | -0.46(-1.56%) |
Oct 10, 2016 | 29.29 | 29.82 | 29.29 | 29.72 | 319,005 | +0.44(+1.51%) |
Oct 07, 2016 | 29.79 | 30.04 | 29.25 | 29.27 | 468,841 | -0.29(-0.99%) |
Oct 06, 2016 | 29.35 | 29.62 | 29.16 | 29.57 | 450,016 | +0.06(+0.20%) |
Oct 05, 2016 | 29.77 | 29.89 | 29.36 | 29.51 | 374,443 | -0.21(-0.70%) |
Oct 04, 2016 | 30.69 | 30.72 | 29.59 | 29.72 | 377,597 | -1.05(-3.43%) |