Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.89 | 32.89 | 32.89 | 0 | +0.08(+0.24%) | |
Dec 29, 2016 | 33.21 | 33.72 | 32.65 | 32.81 | 137,534 | -0.40(-1.20%) |
Dec 28, 2016 | 33.56 | 34.04 | 33.05 | 33.21 | 191,422 | -0.42(-1.24%) |
Dec 27, 2016 | 33.14 | 34.15 | 33.14 | 33.62 | 154,251 | +0.62(+1.89%) |
Dec 23, 2016 | 33.00 | 33.00 | 33.00 | 0 | +0.11(+0.34%) | |
Dec 22, 2016 | 32.94 | 33.21 | 32.42 | 32.89 | 265,688 | -0.05(-0.15%) |
Dec 21, 2016 | 33.40 | 33.64 | 32.89 | 32.94 | 229,340 | -0.27(-0.82%) |
Dec 20, 2016 | 33.40 | 33.83 | 32.87 | 33.21 | 290,005 | +0.05(+0.14%) |
Dec 19, 2016 | 32.79 | 33.59 | 32.25 | 33.16 | 257,838 | +0.46(+1.42%) |
Dec 16, 2016 | 32.42 | 32.84 | 32.04 | 32.70 | 586,951 | +0.14(+0.44%) |
Dec 15, 2016 | 30.65 | 32.70 | 30.65 | 32.55 | 650,034 | +2.13(+6.99%) |
Dec 14, 2016 | 29.95 | 30.68 | 29.87 | 30.43 | 176,735 | +0.51(+1.71%) |
Dec 13, 2016 | 29.50 | 29.98 | 29.47 | 29.92 | 180,896 | +0.45(+1.52%) |
Dec 12, 2016 | 30.51 | 30.89 | 29.45 | 29.47 | 299,467 | -1.10(-3.61%) |
Dec 09, 2016 | 29.72 | 30.59 | 29.50 | 30.57 | 308,390 | +0.85(+2.85%) |
Dec 08, 2016 | 29.45 | 29.92 | 29.16 | 29.72 | 273,000 | +0.38(+1.31%) |
Dec 07, 2016 | 29.61 | 29.72 | 29.13 | 29.34 | 180,809 | -0.21(-0.70%) |
Dec 06, 2016 | 29.08 | 29.68 | 28.99 | 29.55 | 268,961 | +0.58(+2.02%) |
Dec 05, 2016 | 28.85 | 29.46 | 28.71 | 28.96 | 364,813 | +0.26(+0.89%) |
Dec 02, 2016 | 28.82 | 28.89 | 28.39 | 28.71 | 383,506 | -0.16(-0.55%) |
Dec 01, 2016 | 29.12 | 29.61 | 28.84 | 28.87 | 303,706 | -0.16(-0.55%) |
Nov 30, 2016 | 30.24 | 30.37 | 28.84 | 29.03 | 486,574 | -1.04(-3.45%) |
Nov 29, 2016 | 29.84 | 30.57 | 29.66 | 30.06 | 389,575 | +0.24(+0.80%) |
Nov 28, 2016 | 30.30 | 30.41 | 29.63 | 29.82 | 212,285 | -0.35(-1.16%) |
Nov 25, 2016 | 30.34 | 30.34 | 30.01 | 30.18 | 70,669 | -0.02(-0.05%) |
Nov 23, 2016 | 30.19 | 30.19 | 30.19 | 0 | +0.24(+0.80%) | |
Nov 22, 2016 | 29.19 | 30.27 | 29.12 | 29.95 | 358,818 | +0.78(+2.68%) |
Nov 21, 2016 | 29.01 | 29.17 | 28.76 | 29.17 | 174,457 | +0.16(+0.55%) |
Nov 18, 2016 | 28.34 | 29.03 | 28.27 | 29.01 | 221,109 | +0.75(+2.65%) |
Nov 17, 2016 | 28.85 | 28.85 | 28.08 | 28.26 | 254,024 | -0.35(-1.23%) |
Nov 16, 2016 | 28.29 | 28.77 | 28.29 | 28.61 | 268,341 | +0.34(+1.19%) |
Nov 15, 2016 | 27.29 | 28.48 | 27.16 | 28.28 | 258,743 | +0.86(+3.14%) |
Nov 14, 2016 | 27.00 | 28.09 | 26.38 | 27.41 | 305,546 | +0.59(+2.20%) |
Nov 11, 2016 | 25.90 | 26.84 | 25.15 | 26.82 | 309,111 | +0.96(+3.70%) |
Nov 10, 2016 | 24.85 | 25.90 | 24.80 | 25.87 | 207,516 | +1.48(+6.09%) |
Nov 09, 2016 | 23.51 | 24.45 | 23.10 | 24.38 | 236,594 | +0.85(+3.59%) |
Nov 08, 2016 | 23.71 | 23.91 | 23.20 | 23.54 | 153,764 | -0.19(-0.81%) |
Nov 07, 2016 | 22.87 | 23.87 | 22.84 | 23.73 | 393,827 | +0.89(+3.91%) |
Nov 04, 2016 | 23.06 | 23.30 | 22.84 | 22.84 | 181,278 | -0.14(-0.62%) |
Nov 03, 2016 | 22.77 | 23.12 | 22.77 | 22.98 | 177,834 | +0.21(+0.91%) |
Nov 02, 2016 | 22.84 | 23.04 | 22.77 | 22.77 | 210,719 | -0.14(-0.63%) |
Nov 01, 2016 | 23.49 | 23.63 | 22.85 | 22.91 | 120,545 | -0.46(-1.98%) |
Oct 31, 2016 | 24.00 | 24.00 | 23.27 | 23.38 | 226,627 | +0.00(+0.00%) |
Oct 28, 2016 | 23.43 | 23.57 | 23.27 | 23.38 | 148,738 | -0.05(-0.20%) |
Oct 27, 2016 | 23.68 | 23.71 | 23.36 | 23.43 | 261,779 | -0.11(-0.47%) |
Oct 26, 2016 | 22.87 | 24.02 | 22.87 | 23.54 | 457,148 | +0.67(+2.93%) |
Oct 25, 2016 | 22.21 | 22.95 | 22.13 | 22.87 | 229,986 | +0.64(+2.87%) |
Oct 24, 2016 | 22.24 | 22.34 | 21.57 | 22.23 | 123,218 | +0.06(+0.29%) |
Oct 21, 2016 | 22.04 | 22.21 | 22.04 | 22.16 | 90,073 | -0.03(-0.14%) |
Oct 20, 2016 | 22.10 | 22.23 | 22.05 | 22.20 | 86,862 | +0.06(+0.29%) |
Oct 19, 2016 | 21.99 | 22.21 | 21.99 | 22.13 | 87,783 | +0.16(+0.73%) |
Oct 18, 2016 | 22.02 | 22.10 | 21.89 | 21.97 | 101,115 | +0.10(+0.44%) |
Oct 17, 2016 | 21.93 | 21.99 | 21.00 | 21.88 | 73,316 | +0.01(+0.04%) |
Oct 14, 2016 | 21.57 | 22.12 | 20.46 | 21.87 | 171,239 | +0.37(+1.74%) |
Oct 13, 2016 | 21.20 | 21.58 | 20.33 | 21.49 | 446,812 | +0.13(+0.61%) |
Oct 12, 2016 | 21.21 | 21.45 | 21.18 | 21.36 | 183,462 | +0.18(+0.83%) |
Oct 11, 2016 | 21.54 | 21.66 | 21.15 | 21.19 | 166,674 | -0.36(-1.67%) |
Oct 10, 2016 | 21.45 | 21.65 | 21.38 | 21.55 | 246,624 | +0.24(+1.14%) |
Oct 07, 2016 | 21.30 | 21.36 | 21.16 | 21.31 | 317,600 | +0.06(+0.30%) |
Oct 06, 2016 | 21.35 | 21.38 | 21.21 | 21.24 | 212,423 | -0.09(-0.40%) |
Oct 05, 2016 | 21.19 | 21.38 | 21.18 | 21.33 | 199,837 | +0.12(+0.59%) |
Oct 04, 2016 | 20.25 | 21.34 | 20.21 | 21.20 | 302,494 | +1.04(+5.18%) |