Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.82 | 30.82 | 30.82 | 0 | -0.69(-2.19%) | |
Dec 29, 2016 | 31.57 | 32.19 | 31.34 | 31.51 | 142,164 | -0.02(-0.06%) |
Dec 28, 2016 | 32.18 | 32.27 | 31.42 | 31.53 | 151,943 | -0.53(-1.65%) |
Dec 27, 2016 | 32.66 | 33.34 | 32.02 | 32.06 | 145,744 | -0.39(-1.20%) |
Dec 23, 2016 | 32.45 | 32.45 | 32.45 | 0 | +0.60(+1.88%) | |
Dec 22, 2016 | 32.47 | 32.63 | 31.79 | 31.85 | 163,776 | -0.67(-2.06%) |
Dec 21, 2016 | 32.89 | 32.94 | 32.21 | 32.52 | 146,368 | -0.29(-0.88%) |
Dec 20, 2016 | 32.57 | 32.90 | 32.40 | 32.81 | 157,526 | +0.62(+1.93%) |
Dec 19, 2016 | 32.47 | 33.20 | 32.06 | 32.19 | 201,928 | -0.20(-0.62%) |
Dec 16, 2016 | 33.64 | 34.03 | 32.27 | 32.39 | 614,903 | -1.14(-3.40%) |
Dec 15, 2016 | 33.26 | 33.57 | 32.84 | 33.53 | 259,872 | +0.48(+1.45%) |
Dec 14, 2016 | 32.62 | 33.09 | 32.23 | 33.05 | 244,594 | +0.46(+1.41%) |
Dec 13, 2016 | 32.09 | 33.02 | 32.07 | 32.59 | 200,837 | +0.69(+2.16%) |
Dec 12, 2016 | 31.46 | 31.97 | 31.11 | 31.90 | 179,263 | +0.36(+1.14%) |
Dec 09, 2016 | 31.99 | 32.24 | 31.34 | 31.54 | 149,616 | -0.18(-0.57%) |
Dec 08, 2016 | 31.20 | 31.76 | 30.66 | 31.72 | 194,747 | +0.45(+1.44%) |
Dec 07, 2016 | 32.08 | 32.66 | 30.48 | 31.27 | 238,258 | -1.20(-3.70%) |
Dec 06, 2016 | 32.21 | 32.77 | 31.61 | 32.47 | 201,396 | +0.22(+0.68%) |
Dec 05, 2016 | 31.49 | 32.31 | 31.03 | 32.25 | 242,021 | +1.20(+3.86%) |
Dec 02, 2016 | 30.92 | 31.55 | 30.81 | 31.05 | 164,848 | +0.14(+0.45%) |
Dec 01, 2016 | 32.32 | 32.50 | 30.86 | 30.91 | 261,052 | -1.29(-4.01%) |
Nov 30, 2016 | 33.69 | 33.94 | 31.85 | 32.20 | 246,418 | -1.22(-3.65%) |
Nov 29, 2016 | 33.12 | 33.79 | 32.86 | 33.42 | 311,965 | +0.42(+1.27%) |
Nov 28, 2016 | 33.57 | 33.57 | 32.77 | 33.00 | 259,856 | -0.86(-2.54%) |
Nov 25, 2016 | 34.00 | 34.02 | 33.62 | 33.86 | 170,097 | -0.12(-0.35%) |
Nov 23, 2016 | 33.98 | 33.98 | 33.98 | 0 | +1.83(+5.69%) | |
Nov 22, 2016 | 32.51 | 32.93 | 31.81 | 32.15 | 311,232 | -0.35(-1.08%) |
Nov 21, 2016 | 32.96 | 33.32 | 32.07 | 32.50 | 474,664 | -0.46(-1.40%) |
Nov 18, 2016 | 33.06 | 33.19 | 32.30 | 32.96 | 204,079 | -0.08(-0.24%) |
Nov 17, 2016 | 32.22 | 33.06 | 31.90 | 33.04 | 198,614 | +1.02(+3.17%) |
Nov 16, 2016 | 32.85 | 33.06 | 31.93 | 32.02 | 185,696 | -1.09(-3.28%) |
Nov 15, 2016 | 33.01 | 33.29 | 32.29 | 33.11 | 236,464 | +0.06(+0.18%) |
Nov 14, 2016 | 32.57 | 33.13 | 31.82 | 33.05 | 326,590 | +0.76(+2.35%) |
Nov 11, 2016 | 31.35 | 32.40 | 30.62 | 32.29 | 356,962 | +0.88(+2.80%) |
Nov 10, 2016 | 31.20 | 32.22 | 31.00 | 31.41 | 475,675 | +0.50(+1.62%) |
Nov 09, 2016 | 29.40 | 31.04 | 29.02 | 30.91 | 520,563 | +2.98(+10.67%) |
Nov 08, 2016 | 27.27 | 28.12 | 27.11 | 27.93 | 161,329 | +0.45(+1.64%) |
Nov 07, 2016 | 27.66 | 27.66 | 26.61 | 27.48 | 307,313 | +0.41(+1.51%) |
Nov 04, 2016 | 26.43 | 27.49 | 26.19 | 27.07 | 311,351 | +0.43(+1.61%) |
Nov 03, 2016 | 29.85 | 29.94 | 26.16 | 26.64 | 615,748 | -1.60(-5.67%) |
Nov 02, 2016 | 28.52 | 28.61 | 27.91 | 28.24 | 227,902 | -0.33(-1.16%) |
Nov 01, 2016 | 28.58 | 28.80 | 27.92 | 28.57 | 196,794 | +0.00(+0.00%) |
Oct 31, 2016 | 28.62 | 28.85 | 28.24 | 28.57 | 160,564 | -0.01(-0.03%) |
Oct 28, 2016 | 28.52 | 28.77 | 27.59 | 28.58 | 168,806 | -0.06(-0.21%) |
Oct 27, 2016 | 29.04 | 29.25 | 28.57 | 28.64 | 135,445 | -0.18(-0.62%) |
Oct 26, 2016 | 28.79 | 28.94 | 28.45 | 28.82 | 158,148 | +0.09(+0.31%) |
Oct 25, 2016 | 29.20 | 29.41 | 28.66 | 28.73 | 240,872 | -0.54(-1.84%) |
Oct 24, 2016 | 29.37 | 29.68 | 28.98 | 29.27 | 254,974 | +0.02(+0.07%) |
Oct 21, 2016 | 28.87 | 29.32 | 28.77 | 29.25 | 157,607 | +0.10(+0.34%) |
Oct 20, 2016 | 28.38 | 29.40 | 28.12 | 29.15 | 237,644 | +0.75(+2.64%) |
Oct 19, 2016 | 29.16 | 29.16 | 28.25 | 28.40 | 302,119 | -0.81(-2.77%) |
Oct 18, 2016 | 29.15 | 29.41 | 28.90 | 29.21 | 246,833 | +0.38(+1.32%) |
Oct 17, 2016 | 29.29 | 29.42 | 28.81 | 28.83 | 202,266 | -0.49(-1.67%) |
Oct 14, 2016 | 29.75 | 29.90 | 29.27 | 29.32 | 170,619 | -0.37(-1.25%) |
Oct 13, 2016 | 29.59 | 30.16 | 29.59 | 29.69 | 269,942 | -0.21(-0.70%) |
Oct 12, 2016 | 30.41 | 30.57 | 29.79 | 29.90 | 163,521 | -0.41(-1.35%) |
Oct 11, 2016 | 31.31 | 31.74 | 30.19 | 30.31 | 241,537 | -1.33(-4.20%) |
Oct 10, 2016 | 31.22 | 31.72 | 31.22 | 31.64 | 147,585 | +0.66(+2.13%) |
Oct 07, 2016 | 30.19 | 31.07 | 30.11 | 30.98 | 274,956 | +0.74(+2.45%) |
Oct 06, 2016 | 30.10 | 30.30 | 29.84 | 30.24 | 286,131 | -0.05(-0.17%) |
Oct 05, 2016 | 30.35 | 30.71 | 30.00 | 30.29 | 149,813 | +0.15(+0.50%) |
Oct 04, 2016 | 30.46 | 30.64 | 29.96 | 30.14 | 138,635 | -0.16(-0.53%) |