Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.32 | 31.32 | 31.32 | 0 | -0.09(-0.29%) | |
Dec 29, 2016 | 31.82 | 31.87 | 31.29 | 31.41 | 33,645 | -0.10(-0.32%) |
Dec 28, 2016 | 31.45 | 31.67 | 31.44 | 31.51 | 23,582 | +0.28(+0.90%) |
Dec 27, 2016 | 31.12 | 31.56 | 31.10 | 31.23 | 40,891 | +0.62(+2.03%) |
Dec 23, 2016 | 30.61 | 30.61 | 30.61 | 0 | +0.30(+0.99%) | |
Dec 22, 2016 | 30.29 | 30.43 | 30.18 | 30.31 | 14,196 | -0.07(-0.23%) |
Dec 21, 2016 | 30.30 | 30.56 | 30.16 | 30.38 | 60,717 | +0.13(+0.43%) |
Dec 20, 2016 | 30.15 | 30.30 | 30.00 | 30.25 | 60,391 | +0.65(+2.20%) |
Dec 19, 2016 | 29.57 | 29.73 | 29.51 | 29.60 | 21,209 | -0.02(-0.07%) |
Dec 16, 2016 | 29.69 | 29.84 | 29.52 | 29.62 | 56,884 | +0.27(+0.92%) |
Dec 15, 2016 | 28.77 | 29.47 | 28.77 | 29.35 | 23,892 | +0.20(+0.69%) |
Dec 14, 2016 | 29.02 | 29.65 | 28.95 | 29.15 | 24,099 | -0.20(-0.68%) |
Dec 13, 2016 | 29.69 | 29.69 | 29.33 | 29.35 | 26,029 | +0.12(+0.41%) |
Dec 12, 2016 | 29.62 | 29.82 | 29.18 | 29.23 | 43,579 | +0.51(+1.78%) |
Dec 09, 2016 | 28.63 | 28.75 | 28.50 | 28.72 | 19,708 | +0.17(+0.60%) |
Dec 08, 2016 | 28.50 | 28.72 | 28.22 | 28.55 | 30,066 | -0.07(-0.24%) |
Dec 07, 2016 | 29.06 | 29.12 | 28.58 | 28.62 | 22,701 | -0.42(-1.45%) |
Dec 06, 2016 | 29.17 | 29.25 | 29.04 | 29.04 | 25,477 | -0.38(-1.29%) |
Dec 05, 2016 | 29.64 | 29.64 | 29.41 | 29.42 | 42,309 | -0.09(-0.30%) |
Dec 02, 2016 | 29.52 | 29.81 | 29.48 | 29.51 | 33,020 | +0.18(+0.60%) |
Dec 01, 2016 | 29.01 | 29.87 | 29.01 | 29.33 | 91,294 | +1.26(+4.50%) |
Nov 30, 2016 | 27.47 | 28.48 | 27.25 | 28.07 | 77,921 | +1.82(+6.93%) |
Nov 29, 2016 | 26.22 | 26.33 | 25.94 | 26.25 | 28,075 | -0.49(-1.83%) |
Nov 28, 2016 | 26.83 | 27.10 | 26.69 | 26.74 | 16,093 | +0.36(+1.36%) |
Nov 25, 2016 | 26.81 | 26.84 | 26.24 | 26.38 | 15,719 | -0.76(-2.80%) |
Nov 23, 2016 | 27.14 | 27.14 | 27.14 | 0 | +0.37(+1.38%) | |
Nov 22, 2016 | 26.93 | 27.02 | 26.52 | 26.77 | 29,614 | +0.05(+0.19%) |
Nov 21, 2016 | 26.36 | 26.97 | 26.30 | 26.72 | 91,069 | +1.23(+4.83%) |
Nov 18, 2016 | 25.48 | 25.53 | 25.21 | 25.49 | 13,837 | +0.08(+0.31%) |
Nov 17, 2016 | 25.62 | 25.80 | 25.36 | 25.41 | 55,666 | +0.35(+1.40%) |
Nov 16, 2016 | 25.35 | 25.55 | 25.02 | 25.06 | 21,050 | -0.43(-1.69%) |
Nov 15, 2016 | 24.96 | 25.57 | 24.96 | 25.49 | 39,614 | +1.02(+4.17%) |
Nov 14, 2016 | 24.75 | 24.76 | 24.18 | 24.47 | 79,499 | -0.24(-0.97%) |
Nov 11, 2016 | 25.18 | 25.20 | 24.66 | 24.71 | 43,504 | -0.75(-2.95%) |
Nov 10, 2016 | 25.66 | 25.83 | 25.44 | 25.46 | 52,355 | -0.50(-1.93%) |
Nov 09, 2016 | 25.82 | 26.11 | 25.51 | 25.96 | 188,032 | -0.18(-0.69%) |
Nov 08, 2016 | 25.82 | 26.21 | 25.79 | 26.14 | 41,816 | -0.04(-0.15%) |
Nov 07, 2016 | 26.23 | 26.25 | 25.88 | 26.18 | 33,205 | -0.35(-1.32%) |
Nov 04, 2016 | 26.43 | 26.84 | 26.10 | 26.53 | 30,714 | -0.60(-2.21%) |
Nov 03, 2016 | 27.93 | 27.97 | 26.97 | 27.13 | 15,410 | -0.54(-1.95%) |
Nov 02, 2016 | 28.18 | 28.18 | 27.31 | 27.67 | 36,025 | -0.59(-2.09%) |
Nov 01, 2016 | 29.50 | 29.55 | 27.98 | 28.26 | 372,268 | +1.22(+4.51%) |
Oct 31, 2016 | 27.53 | 27.57 | 26.98 | 27.04 | 27,278 | -0.66(-2.38%) |
Oct 28, 2016 | 27.93 | 28.15 | 27.58 | 27.70 | 7,073 | -0.54(-1.91%) |
Oct 27, 2016 | 28.23 | 28.28 | 28.05 | 28.24 | 23,067 | +0.10(+0.36%) |
Oct 26, 2016 | 27.68 | 28.31 | 27.49 | 28.14 | 39,459 | -0.16(-0.57%) |
Oct 25, 2016 | 28.37 | 28.56 | 28.17 | 28.30 | 21,835 | -0.14(-0.49%) |
Oct 24, 2016 | 28.53 | 28.54 | 28.22 | 28.44 | 26,335 | -0.41(-1.42%) |
Oct 21, 2016 | 28.33 | 28.91 | 28.25 | 28.85 | 37,969 | +0.59(+2.09%) |
Oct 20, 2016 | 28.18 | 28.28 | 28.00 | 28.26 | 17,908 | -0.25(-0.87%) |
Oct 19, 2016 | 28.46 | 28.75 | 28.44 | 28.51 | 24,463 | +0.10(+0.35%) |
Oct 18, 2016 | 28.56 | 28.57 | 28.25 | 28.41 | 15,071 | +0.08(+0.28%) |
Oct 17, 2016 | 28.38 | 28.47 | 28.11 | 28.33 | 19,048 | -0.06(-0.21%) |
Oct 14, 2016 | 28.06 | 28.42 | 27.90 | 28.39 | 22,011 | +0.37(+1.32%) |
Oct 13, 2016 | 27.70 | 28.09 | 27.46 | 28.02 | 18,784 | +0.57(+2.08%) |
Oct 12, 2016 | 27.81 | 27.81 | 27.45 | 27.45 | 20,439 | -0.71(-2.52%) |
Oct 11, 2016 | 28.51 | 28.56 | 27.88 | 28.16 | 20,290 | -0.09(-0.32%) |
Oct 10, 2016 | 28.45 | 28.60 | 28.20 | 28.25 | 22,314 | +0.20(+0.71%) |
Oct 07, 2016 | 28.41 | 28.41 | 27.90 | 28.05 | 28,337 | -0.42(-1.48%) |
Oct 06, 2016 | 28.15 | 28.47 | 28.09 | 28.47 | 56,978 | +0.29(+1.03%) |
Oct 05, 2016 | 28.65 | 28.65 | 28.16 | 28.18 | 45,798 | -0.24(-0.85%) |
Oct 04, 2016 | 28.38 | 28.51 | 28.05 | 28.42 | 68,481 | +0.54(+1.95%) |