Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.80 | 33.80 | 33.80 | 0 | +0.10(+0.30%) | |
Dec 29, 2016 | 33.76 | 33.98 | 33.39 | 33.70 | 55,707 | +0.05(+0.15%) |
Dec 28, 2016 | 33.43 | 33.89 | 33.13 | 33.65 | 48,675 | +0.22(+0.66%) |
Dec 27, 2016 | 33.01 | 33.75 | 32.81 | 33.43 | 30,106 | +0.26(+0.78%) |
Dec 23, 2016 | 33.17 | 33.17 | 33.17 | 0 | +0.03(+0.09%) | |
Dec 22, 2016 | 32.08 | 33.15 | 32.08 | 33.14 | 52,159 | +0.32(+0.98%) |
Dec 21, 2016 | 32.63 | 33.29 | 32.32 | 32.82 | 72,963 | +0.44(+1.36%) |
Dec 20, 2016 | 32.46 | 32.91 | 32.27 | 32.38 | 57,599 | -0.07(-0.22%) |
Dec 19, 2016 | 33.37 | 33.37 | 32.23 | 32.45 | 47,584 | -0.54(-1.64%) |
Dec 16, 2016 | 32.84 | 33.58 | 32.37 | 32.99 | 66,123 | +0.36(+1.10%) |
Dec 15, 2016 | 33.04 | 33.46 | 32.43 | 32.63 | 42,276 | -0.27(-0.82%) |
Dec 14, 2016 | 34.20 | 34.55 | 32.84 | 32.90 | 77,792 | -1.64(-4.75%) |
Dec 13, 2016 | 34.75 | 34.97 | 34.14 | 34.54 | 107,987 | +0.13(+0.38%) |
Dec 12, 2016 | 34.30 | 34.63 | 33.60 | 34.41 | 61,174 | -0.08(-0.23%) |
Dec 09, 2016 | 34.47 | 34.92 | 34.39 | 34.49 | 70,977 | +0.02(+0.06%) |
Dec 08, 2016 | 34.64 | 34.94 | 34.30 | 34.47 | 66,443 | -0.10(-0.29%) |
Dec 07, 2016 | 34.54 | 34.98 | 34.30 | 34.57 | 96,844 | -0.15(-0.43%) |
Dec 06, 2016 | 35.23 | 35.23 | 34.44 | 34.72 | 25,161 | -0.14(-0.40%) |
Dec 05, 2016 | 35.52 | 35.68 | 34.65 | 34.86 | 57,425 | -0.48(-1.36%) |
Dec 02, 2016 | 35.35 | 35.67 | 34.89 | 35.34 | 47,954 | -0.06(-0.17%) |
Dec 01, 2016 | 35.42 | 35.81 | 35.26 | 35.40 | 84,761 | +0.03(+0.08%) |
Nov 30, 2016 | 35.25 | 35.63 | 35.05 | 35.37 | 95,865 | +0.36(+1.03%) |
Nov 29, 2016 | 35.60 | 35.87 | 34.80 | 35.01 | 123,920 | -0.58(-1.63%) |
Nov 28, 2016 | 35.00 | 35.72 | 34.45 | 35.59 | 126,282 | +0.54(+1.54%) |
Nov 25, 2016 | 34.68 | 35.08 | 34.59 | 35.05 | 111,694 | +0.46(+1.33%) |
Nov 23, 2016 | 34.59 | 34.59 | 34.59 | 0 | +0.42(+1.23%) | |
Nov 22, 2016 | 34.50 | 34.54 | 32.90 | 34.17 | 78,990 | -0.37(-1.07%) |
Nov 21, 2016 | 34.24 | 34.59 | 32.82 | 34.54 | 34,309 | +0.37(+1.08%) |
Nov 18, 2016 | 32.40 | 34.43 | 32.40 | 34.17 | 19,485 | +0.17(+0.50%) |
Nov 17, 2016 | 33.81 | 34.25 | 33.81 | 34.00 | 30,158 | +0.11(+0.32%) |
Nov 16, 2016 | 33.58 | 33.94 | 32.63 | 33.89 | 26,232 | +0.15(+0.44%) |
Nov 15, 2016 | 33.05 | 33.89 | 32.75 | 33.74 | 44,166 | +0.93(+2.83%) |
Nov 14, 2016 | 32.94 | 32.98 | 32.61 | 32.81 | 30,153 | +0.06(+0.18%) |
Nov 11, 2016 | 33.15 | 34.99 | 32.63 | 32.75 | 63,900 | -0.36(-1.09%) |
Nov 10, 2016 | 34.29 | 34.29 | 32.89 | 33.11 | 106,306 | -1.23(-3.58%) |
Nov 09, 2016 | 34.27 | 34.80 | 34.26 | 34.34 | 49,927 | -0.35(-1.01%) |
Nov 08, 2016 | 33.76 | 34.74 | 32.99 | 34.69 | 40,948 | +0.64(+1.88%) |
Nov 07, 2016 | 33.77 | 34.10 | 32.00 | 34.05 | 81,236 | +0.37(+1.10%) |
Nov 04, 2016 | 33.45 | 33.85 | 33.00 | 33.68 | 52,104 | +0.42(+1.26%) |
Nov 03, 2016 | 32.75 | 33.43 | 32.71 | 33.26 | 65,733 | +0.30(+0.91%) |
Nov 02, 2016 | 33.76 | 33.76 | 32.44 | 32.96 | 30,912 | +0.23(+0.70%) |
Nov 01, 2016 | 34.09 | 34.67 | 32.12 | 32.73 | 40,046 | -1.27(-3.74%) |
Oct 31, 2016 | 33.72 | 34.08 | 33.62 | 34.00 | 36,964 | +0.49(+1.46%) |
Oct 28, 2016 | 32.96 | 33.71 | 32.96 | 33.51 | 28,670 | +0.45(+1.36%) |
Oct 27, 2016 | 33.12 | 33.18 | 32.46 | 33.06 | 45,132 | -0.15(-0.45%) |
Oct 26, 2016 | 33.03 | 33.58 | 33.02 | 33.21 | 47,260 | +0.01(+0.03%) |
Oct 25, 2016 | 32.89 | 33.57 | 32.72 | 33.20 | 28,795 | +0.36(+1.10%) |
Oct 24, 2016 | 32.82 | 33.07 | 32.59 | 32.84 | 22,594 | +0.24(+0.74%) |
Oct 21, 2016 | 32.39 | 32.83 | 32.16 | 32.60 | 26,322 | +0.03(+0.09%) |
Oct 20, 2016 | 32.69 | 32.69 | 32.12 | 32.57 | 19,321 | +0.22(+0.68%) |
Oct 19, 2016 | 32.64 | 32.64 | 32.14 | 32.35 | 14,177 | +0.07(+0.22%) |
Oct 18, 2016 | 32.38 | 32.50 | 32.10 | 32.28 | 22,895 | +0.21(+0.65%) |
Oct 17, 2016 | 32.14 | 32.47 | 31.82 | 32.07 | 15,255 | -0.12(-0.37%) |
Oct 14, 2016 | 32.65 | 33.26 | 31.98 | 32.19 | 71,724 | -0.19(-0.59%) |
Oct 13, 2016 | 32.14 | 32.58 | 31.58 | 32.38 | 62,693 | +0.10(+0.31%) |
Oct 12, 2016 | 32.34 | 32.49 | 32.03 | 32.28 | 26,066 | -0.06(-0.19%) |
Oct 11, 2016 | 33.07 | 33.14 | 32.08 | 32.34 | 77,224 | -0.83(-2.50%) |
Oct 10, 2016 | 32.83 | 33.40 | 32.76 | 33.17 | 35,662 | +0.71(+2.19%) |
Oct 07, 2016 | 33.14 | 33.49 | 32.40 | 32.46 | 48,069 | -0.70(-2.11%) |
Oct 06, 2016 | 33.27 | 33.51 | 32.98 | 33.16 | 60,163 | -0.08(-0.24%) |
Oct 05, 2016 | 33.43 | 33.91 | 33.24 | 33.24 | 29,373 | -0.19(-0.57%) |
Oct 04, 2016 | 32.62 | 33.74 | 32.62 | 33.43 | 104,176 | +0.81(+2.48%) |