Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.40 | 31.40 | 31.40 | 0 | -0.15(-0.48%) | |
Dec 29, 2016 | 31.10 | 31.65 | 31.00 | 31.55 | 581,649 | +0.50(+1.61%) |
Dec 28, 2016 | 31.90 | 31.95 | 30.90 | 31.05 | 413,363 | -0.75(-2.36%) |
Dec 27, 2016 | 31.10 | 31.95 | 30.95 | 31.80 | 559,973 | +0.70(+2.25%) |
Dec 23, 2016 | 31.10 | 31.10 | 31.10 | 0 | +0.35(+1.14%) | |
Dec 22, 2016 | 31.25 | 31.25 | 30.50 | 30.75 | 424,383 | -0.45(-1.44%) |
Dec 21, 2016 | 31.05 | 31.45 | 30.95 | 31.20 | 525,794 | +0.10(+0.32%) |
Dec 20, 2016 | 31.15 | 31.50 | 30.75 | 31.10 | 636,331 | -0.05(-0.16%) |
Dec 19, 2016 | 30.80 | 31.35 | 30.74 | 31.15 | 588,910 | +0.25(+0.81%) |
Dec 16, 2016 | 31.60 | 31.60 | 30.20 | 30.90 | 1,232,439 | -0.45(-1.44%) |
Dec 15, 2016 | 31.65 | 31.90 | 31.30 | 31.35 | 526,881 | -0.25(-0.79%) |
Dec 14, 2016 | 31.75 | 32.05 | 31.35 | 31.60 | 377,736 | -0.20(-0.63%) |
Dec 13, 2016 | 32.15 | 32.40 | 31.75 | 31.80 | 346,540 | -0.30(-0.93%) |
Dec 12, 2016 | 32.30 | 32.35 | 31.55 | 32.10 | 481,626 | -0.45(-1.38%) |
Dec 09, 2016 | 32.25 | 32.80 | 32.15 | 32.55 | 488,098 | +0.10(+0.31%) |
Dec 08, 2016 | 32.25 | 32.50 | 31.66 | 32.45 | 859,373 | +0.40(+1.25%) |
Dec 07, 2016 | 31.40 | 32.30 | 31.05 | 32.05 | 948,036 | +0.80(+2.56%) |
Dec 06, 2016 | 31.30 | 31.60 | 30.65 | 31.25 | 1,060,323 | +0.10(+0.32%) |
Dec 05, 2016 | 31.20 | 31.50 | 30.95 | 31.15 | 603,379 | +0.10(+0.32%) |
Dec 02, 2016 | 31.00 | 31.25 | 30.57 | 31.05 | 820,191 | +0.00(+0.00%) |
Dec 01, 2016 | 32.15 | 32.15 | 30.85 | 31.05 | 881,453 | -0.90(-2.82%) |
Nov 30, 2016 | 31.55 | 32.10 | 31.20 | 31.95 | 1,093,744 | +0.40(+1.27%) |
Nov 29, 2016 | 31.75 | 32.00 | 31.00 | 31.55 | 2,288,440 | -0.50(-1.56%) |
Nov 28, 2016 | 34.30 | 34.45 | 31.88 | 32.05 | 1,277,441 | -2.45(-7.10%) |
Nov 25, 2016 | 34.30 | 34.55 | 34.00 | 34.50 | 215,810 | +0.40(+1.17%) |
Nov 23, 2016 | 34.10 | 34.10 | 34.10 | 0 | -0.05(-0.15%) | |
Nov 22, 2016 | 34.80 | 35.30 | 34.10 | 34.15 | 1,616,960 | -0.65(-1.87%) |
Nov 21, 2016 | 34.55 | 34.85 | 33.90 | 34.80 | 1,564,805 | +0.30(+0.87%) |
Nov 18, 2016 | 34.15 | 34.70 | 34.05 | 34.50 | 495,228 | +0.20(+0.58%) |
Nov 17, 2016 | 33.85 | 34.60 | 33.77 | 34.30 | 805,401 | +0.60(+1.78%) |
Nov 16, 2016 | 32.60 | 34.25 | 32.60 | 33.70 | 844,721 | +0.70(+2.12%) |
Nov 15, 2016 | 32.80 | 33.20 | 32.35 | 33.00 | 598,011 | +0.25(+0.76%) |
Nov 14, 2016 | 32.70 | 33.20 | 32.40 | 32.75 | 509,069 | +0.20(+0.61%) |
Nov 11, 2016 | 32.40 | 32.90 | 32.35 | 32.55 | 591,992 | +0.15(+0.46%) |
Nov 10, 2016 | 32.50 | 32.98 | 32.05 | 32.40 | 894,487 | +0.25(+0.78%) |
Nov 09, 2016 | 30.25 | 32.45 | 29.85 | 32.15 | 1,117,506 | +0.70(+2.23%) |
Nov 08, 2016 | 31.55 | 32.00 | 31.29 | 31.45 | 606,413 | -0.05(-0.16%) |
Nov 07, 2016 | 31.60 | 31.88 | 31.25 | 31.50 | 862,674 | +0.45(+1.45%) |
Nov 04, 2016 | 30.15 | 31.15 | 29.90 | 31.05 | 1,156,322 | +0.90(+2.99%) |
Nov 03, 2016 | 29.85 | 30.40 | 29.85 | 30.15 | 550,843 | +0.30(+1.01%) |
Nov 02, 2016 | 29.75 | 30.10 | 29.25 | 29.85 | 936,128 | +0.10(+0.34%) |
Nov 01, 2016 | 30.50 | 30.50 | 29.45 | 29.75 | 614,762 | -0.50(-1.65%) |
Oct 31, 2016 | 30.50 | 30.60 | 29.95 | 30.25 | 676,631 | -0.09(-0.30%) |
Oct 28, 2016 | 30.37 | 30.83 | 30.28 | 30.34 | 458,257 | -0.06(-0.20%) |
Oct 27, 2016 | 31.06 | 31.06 | 30.14 | 30.40 | 769,540 | -0.48(-1.55%) |
Oct 26, 2016 | 30.52 | 31.30 | 30.50 | 30.88 | 693,674 | +0.10(+0.32%) |
Oct 25, 2016 | 31.05 | 31.19 | 30.26 | 30.78 | 1,191,596 | -0.23(-0.74%) |
Oct 24, 2016 | 31.54 | 31.59 | 31.01 | 31.01 | 874,705 | -0.21(-0.67%) |
Oct 21, 2016 | 31.32 | 31.73 | 30.98 | 31.22 | 1,443,808 | -0.51(-1.61%) |
Oct 20, 2016 | 32.01 | 32.88 | 31.30 | 31.73 | 3,401,835 | +1.29(+4.24%) |
Oct 19, 2016 | 30.32 | 30.50 | 29.81 | 30.44 | 1,109,391 | +0.30(+1.00%) |
Oct 18, 2016 | 29.89 | 30.66 | 29.75 | 30.14 | 896,519 | +0.42(+1.41%) |
Oct 17, 2016 | 29.92 | 30.25 | 29.20 | 29.72 | 2,361,141 | -0.45(-1.49%) |
Oct 14, 2016 | 28.72 | 30.24 | 28.63 | 30.17 | 1,938,420 | +1.55(+5.42%) |
Oct 13, 2016 | 27.69 | 28.82 | 27.59 | 28.62 | 947,294 | +0.67(+2.40%) |
Oct 12, 2016 | 28.28 | 28.28 | 26.48 | 27.95 | 2,233,023 | -0.33(-1.17%) |
Oct 11, 2016 | 28.99 | 29.02 | 27.85 | 28.28 | 819,730 | -0.80(-2.75%) |
Oct 10, 2016 | 29.08 | 29.39 | 29.06 | 29.08 | 458,522 | +0.05(+0.17%) |
Oct 07, 2016 | 29.20 | 29.44 | 28.74 | 29.03 | 510,692 | -0.21(-0.72%) |
Oct 06, 2016 | 29.28 | 29.48 | 29.19 | 29.24 | 508,571 | -0.17(-0.58%) |
Oct 05, 2016 | 29.30 | 29.74 | 29.25 | 29.41 | 749,061 | +0.15(+0.51%) |
Oct 04, 2016 | 28.22 | 29.33 | 28.02 | 29.26 | 1,266,541 | +1.05(+3.72%) |