Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.37 | 31.37 | 31.37 | 0 | -0.42(-1.32%) | |
Dec 29, 2016 | 32.33 | 32.74 | 31.50 | 31.79 | 396,551 | -0.38(-1.18%) |
Dec 28, 2016 | 32.49 | 33.46 | 31.93 | 32.17 | 732,610 | -0.03(-0.09%) |
Dec 27, 2016 | 31.90 | 32.40 | 31.68 | 32.20 | 593,791 | +0.45(+1.42%) |
Dec 23, 2016 | 31.75 | 31.75 | 31.75 | 0 | +0.82(+2.65%) | |
Dec 22, 2016 | 31.57 | 32.21 | 30.80 | 30.93 | 799,646 | -0.87(-2.74%) |
Dec 21, 2016 | 29.87 | 32.00 | 29.83 | 31.80 | 1,279,812 | +1.74(+5.79%) |
Dec 20, 2016 | 26.30 | 30.66 | 26.25 | 30.06 | 1,777,913 | +0.37(+1.25%) |
Dec 19, 2016 | 29.20 | 30.31 | 29.05 | 29.69 | 762,621 | +0.34(+1.16%) |
Dec 16, 2016 | 30.74 | 30.74 | 29.33 | 29.35 | 755,381 | -1.15(-3.77%) |
Dec 15, 2016 | 29.74 | 30.67 | 29.00 | 30.50 | 1,015,338 | +0.77(+2.59%) |
Dec 14, 2016 | 30.64 | 30.89 | 29.48 | 29.73 | 576,459 | -1.21(-3.91%) |
Dec 13, 2016 | 31.64 | 31.86 | 30.64 | 30.94 | 674,184 | -0.38(-1.21%) |
Dec 12, 2016 | 32.11 | 32.84 | 31.26 | 31.32 | 524,126 | -0.66(-2.06%) |
Dec 09, 2016 | 32.10 | 32.23 | 31.09 | 31.98 | 439,161 | -0.06(-0.19%) |
Dec 08, 2016 | 31.99 | 32.15 | 31.34 | 32.04 | 544,358 | +0.17(+0.53%) |
Dec 07, 2016 | 30.79 | 32.15 | 30.66 | 31.87 | 783,561 | +1.00(+3.24%) |
Dec 06, 2016 | 30.62 | 31.24 | 30.51 | 30.87 | 938,012 | +0.11(+0.36%) |
Dec 05, 2016 | 31.16 | 31.98 | 30.69 | 30.76 | 883,684 | +0.00(+0.00%) |
Dec 02, 2016 | 30.70 | 30.91 | 29.19 | 30.76 | 632,564 | -0.16(-0.52%) |
Dec 01, 2016 | 31.27 | 31.71 | 30.64 | 30.92 | 421,319 | +0.16(+0.52%) |
Nov 30, 2016 | 29.86 | 30.84 | 29.86 | 30.76 | 507,729 | +1.24(+4.20%) |
Nov 29, 2016 | 29.52 | 29.89 | 28.67 | 29.52 | 499,352 | +0.03(+0.10%) |
Nov 28, 2016 | 30.78 | 31.02 | 29.33 | 29.49 | 950,014 | -1.80(-5.75%) |
Nov 25, 2016 | 30.83 | 31.50 | 30.83 | 31.29 | 316,539 | +0.22(+0.71%) |
Nov 23, 2016 | 31.07 | 31.07 | 31.07 | 0 | +0.71(+2.34%) | |
Nov 22, 2016 | 29.60 | 30.51 | 29.28 | 30.36 | 665,784 | +0.89(+3.02%) |
Nov 21, 2016 | 29.31 | 29.67 | 29.06 | 29.47 | 664,492 | +0.47(+1.62%) |
Nov 18, 2016 | 28.65 | 29.25 | 28.26 | 29.00 | 807,763 | +0.45(+1.58%) |
Nov 17, 2016 | 28.38 | 28.84 | 28.09 | 28.55 | 1,554,658 | +0.35(+1.24%) |
Nov 16, 2016 | 28.36 | 28.55 | 27.64 | 28.20 | 532,480 | -0.22(-0.77%) |
Nov 15, 2016 | 27.63 | 28.46 | 27.48 | 28.42 | 627,199 | +0.94(+3.42%) |
Nov 14, 2016 | 27.16 | 28.09 | 26.89 | 27.48 | 851,236 | +0.59(+2.19%) |
Nov 11, 2016 | 26.58 | 26.97 | 25.71 | 26.89 | 834,137 | +0.36(+1.36%) |
Nov 10, 2016 | 27.06 | 27.36 | 26.02 | 26.53 | 1,421,207 | +0.38(+1.45%) |
Nov 09, 2016 | 23.95 | 26.46 | 23.95 | 26.15 | 1,199,930 | +1.68(+6.87%) |
Nov 08, 2016 | 24.12 | 24.63 | 23.87 | 24.47 | 548,032 | +0.21(+0.87%) |
Nov 07, 2016 | 23.86 | 24.43 | 23.86 | 24.26 | 723,651 | +0.83(+3.54%) |
Nov 04, 2016 | 22.71 | 23.93 | 22.65 | 23.43 | 725,116 | +0.60(+2.63%) |
Nov 03, 2016 | 22.76 | 22.98 | 22.40 | 22.83 | 779,680 | +0.22(+0.97%) |
Nov 02, 2016 | 22.74 | 22.95 | 22.36 | 22.61 | 513,243 | -0.40(-1.74%) |
Nov 01, 2016 | 22.66 | 23.16 | 22.57 | 23.01 | 787,347 | +0.71(+3.18%) |
Oct 31, 2016 | 22.57 | 22.78 | 22.28 | 22.30 | 402,106 | -0.08(-0.36%) |
Oct 28, 2016 | 22.36 | 22.87 | 22.22 | 22.38 | 370,264 | +0.07(+0.31%) |
Oct 27, 2016 | 22.43 | 22.61 | 21.99 | 22.31 | 372,998 | -0.15(-0.67%) |
Oct 26, 2016 | 22.45 | 22.85 | 22.22 | 22.46 | 588,466 | -0.18(-0.80%) |
Oct 25, 2016 | 23.43 | 23.61 | 22.54 | 22.64 | 626,309 | -0.54(-2.33%) |
Oct 24, 2016 | 23.18 | 23.84 | 23.04 | 23.18 | 533,343 | +0.15(+0.65%) |
Oct 21, 2016 | 22.65 | 23.12 | 22.45 | 23.03 | 452,174 | +0.03(+0.13%) |
Oct 20, 2016 | 22.94 | 23.06 | 22.54 | 23.00 | 439,613 | -0.14(-0.61%) |
Oct 19, 2016 | 22.49 | 23.50 | 22.35 | 23.14 | 829,274 | +0.78(+3.49%) |
Oct 18, 2016 | 22.83 | 22.83 | 21.94 | 22.36 | 520,790 | +0.19(+0.86%) |
Oct 17, 2016 | 22.36 | 22.73 | 22.05 | 22.17 | 573,993 | -0.50(-2.21%) |
Oct 14, 2016 | 23.15 | 23.47 | 22.52 | 22.67 | 437,578 | -0.17(-0.74%) |
Oct 13, 2016 | 22.70 | 22.96 | 22.10 | 22.84 | 1,011,756 | -0.05(-0.22%) |
Oct 12, 2016 | 22.58 | 23.28 | 22.58 | 22.89 | 588,482 | +0.06(+0.26%) |
Oct 11, 2016 | 23.51 | 24.04 | 22.70 | 22.83 | 815,583 | -0.45(-1.93%) |
Oct 10, 2016 | 22.98 | 23.41 | 22.93 | 23.28 | 588,556 | +0.65(+2.87%) |
Oct 07, 2016 | 23.89 | 23.89 | 22.47 | 22.63 | 1,068,844 | -1.06(-4.47%) |
Oct 06, 2016 | 23.50 | 23.99 | 23.27 | 23.69 | 749,844 | +0.17(+0.72%) |
Oct 05, 2016 | 23.47 | 23.66 | 23.25 | 23.52 | 824,193 | +0.27(+1.16%) |
Oct 04, 2016 | 23.13 | 23.62 | 22.91 | 23.25 | 842,671 | +0.15(+0.65%) |