Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.92 | 32.92 | 32.92 | 0 | -0.15(-0.45%) | |
Dec 29, 2016 | 33.12 | 33.35 | 32.99 | 33.07 | 793,864 | +0.01(+0.03%) |
Dec 28, 2016 | 33.58 | 33.60 | 33.04 | 33.06 | 1,038,268 | -0.41(-1.22%) |
Dec 27, 2016 | 33.91 | 33.94 | 33.47 | 33.47 | 1,103,211 | -0.36(-1.06%) |
Dec 23, 2016 | 33.83 | 33.83 | 33.83 | 0 | +0.19(+0.57%) | |
Dec 22, 2016 | 33.53 | 33.77 | 33.30 | 33.64 | 781,894 | -0.04(-0.13%) |
Dec 21, 2016 | 33.74 | 33.86 | 33.47 | 33.68 | 1,076,881 | +0.04(+0.13%) |
Dec 20, 2016 | 33.79 | 33.95 | 33.51 | 33.64 | 1,263,517 | +0.04(+0.13%) |
Dec 19, 2016 | 33.87 | 33.94 | 33.27 | 33.60 | 1,690,411 | -0.28(-0.82%) |
Dec 16, 2016 | 33.53 | 34.02 | 33.44 | 33.87 | 2,482,744 | +0.48(+1.44%) |
Dec 15, 2016 | 33.19 | 33.62 | 33.08 | 33.40 | 1,123,173 | +0.24(+0.71%) |
Dec 14, 2016 | 33.16 | 33.60 | 32.95 | 33.16 | 1,203,950 | -0.10(-0.29%) |
Dec 13, 2016 | 33.27 | 33.48 | 32.95 | 33.26 | 1,119,209 | +0.12(+0.37%) |
Dec 12, 2016 | 32.74 | 33.25 | 32.74 | 33.13 | 891,612 | +0.16(+0.48%) |
Dec 09, 2016 | 32.85 | 33.09 | 32.54 | 32.98 | 1,651,098 | +0.07(+0.21%) |
Dec 08, 2016 | 32.93 | 33.26 | 32.66 | 32.91 | 1,744,715 | +0.02(+0.05%) |
Dec 07, 2016 | 32.89 | 33.22 | 32.67 | 32.89 | 1,845,140 | +0.08(+0.24%) |
Dec 06, 2016 | 32.25 | 32.98 | 32.04 | 32.81 | 1,775,951 | +0.60(+1.87%) |
Dec 05, 2016 | 32.12 | 32.24 | 32.00 | 32.21 | 1,334,909 | +0.35(+1.09%) |
Dec 02, 2016 | 31.74 | 31.95 | 31.49 | 31.86 | 1,151,790 | +0.01(+0.03%) |
Dec 01, 2016 | 31.39 | 31.90 | 31.20 | 31.85 | 2,357,100 | +0.68(+2.18%) |
Nov 30, 2016 | 31.46 | 31.56 | 31.16 | 31.17 | 1,740,338 | -0.10(-0.31%) |
Nov 29, 2016 | 31.06 | 31.59 | 31.03 | 31.27 | 1,812,332 | +0.53(+1.73%) |
Nov 28, 2016 | 30.75 | 31.02 | 30.71 | 30.74 | 1,211,069 | -0.15(-0.48%) |
Nov 25, 2016 | 30.83 | 30.94 | 30.67 | 30.88 | 492,595 | +0.17(+0.54%) |
Nov 23, 2016 | 30.72 | 30.72 | 30.72 | 0 | +0.35(+1.15%) | |
Nov 22, 2016 | 30.54 | 30.81 | 30.31 | 30.37 | 1,001,206 | +0.13(+0.43%) |
Nov 21, 2016 | 30.38 | 30.56 | 30.22 | 30.24 | 637,415 | -0.04(-0.14%) |
Nov 18, 2016 | 30.37 | 30.49 | 30.13 | 30.28 | 912,921 | -0.15(-0.49%) |
Nov 17, 2016 | 30.16 | 30.49 | 30.05 | 30.43 | 1,151,798 | +0.30(+0.98%) |
Nov 16, 2016 | 30.26 | 30.37 | 30.05 | 30.13 | 1,356,594 | -0.31(-1.03%) |
Nov 15, 2016 | 30.12 | 30.63 | 29.75 | 30.45 | 1,361,636 | +0.12(+0.40%) |
Nov 14, 2016 | 30.13 | 30.64 | 29.97 | 30.33 | 1,418,972 | +0.50(+1.67%) |
Nov 11, 2016 | 29.43 | 29.87 | 29.14 | 29.83 | 1,210,800 | +0.28(+0.94%) |
Nov 10, 2016 | 28.80 | 29.73 | 28.76 | 29.55 | 1,703,417 | +1.04(+3.66%) |
Nov 09, 2016 | 28.14 | 28.79 | 28.01 | 28.51 | 1,740,574 | +0.18(+0.64%) |
Nov 08, 2016 | 27.84 | 28.61 | 27.74 | 28.33 | 1,665,786 | +0.45(+1.62%) |
Nov 07, 2016 | 27.79 | 28.06 | 27.55 | 27.88 | 2,255,559 | +0.26(+0.94%) |
Nov 04, 2016 | 26.51 | 27.84 | 26.38 | 27.62 | 2,891,702 | +2.07(+8.09%) |
Nov 03, 2016 | 25.73 | 25.94 | 25.51 | 25.55 | 1,085,794 | -0.21(-0.81%) |
Nov 02, 2016 | 25.72 | 25.97 | 25.70 | 25.76 | 949,816 | -0.10(-0.40%) |
Nov 01, 2016 | 25.95 | 26.02 | 25.57 | 25.86 | 1,110,812 | -0.10(-0.37%) |
Oct 31, 2016 | 25.89 | 26.07 | 25.81 | 25.96 | 846,594 | +0.11(+0.44%) |
Oct 28, 2016 | 26.12 | 26.18 | 25.70 | 25.84 | 651,721 | -0.21(-0.80%) |
Oct 27, 2016 | 26.28 | 26.33 | 25.86 | 26.05 | 799,717 | -0.07(-0.27%) |
Oct 26, 2016 | 25.96 | 26.24 | 25.96 | 26.12 | 934,269 | -0.01(-0.03%) |
Oct 25, 2016 | 26.07 | 26.23 | 25.89 | 26.13 | 643,709 | +0.11(+0.43%) |
Oct 24, 2016 | 26.05 | 26.27 | 25.97 | 26.02 | 685,531 | -0.01(-0.03%) |
Oct 21, 2016 | 25.88 | 26.10 | 25.74 | 26.03 | 1,462,269 | -0.03(-0.10%) |
Oct 20, 2016 | 25.76 | 26.07 | 25.73 | 26.05 | 1,112,604 | +0.17(+0.67%) |
Oct 19, 2016 | 25.84 | 25.97 | 25.71 | 25.88 | 1,244,394 | +0.12(+0.47%) |
Oct 18, 2016 | 25.49 | 25.77 | 25.37 | 25.76 | 1,294,592 | +0.51(+2.03%) |
Oct 17, 2016 | 24.82 | 25.31 | 24.80 | 25.24 | 1,012,842 | +0.35(+1.39%) |
Oct 14, 2016 | 24.98 | 25.17 | 24.85 | 24.90 | 876,015 | +0.09(+0.35%) |
Oct 13, 2016 | 24.83 | 24.98 | 24.41 | 24.81 | 803,733 | -0.24(-0.97%) |
Oct 12, 2016 | 24.61 | 25.08 | 24.58 | 25.05 | 710,026 | +0.48(+1.94%) |
Oct 11, 2016 | 24.65 | 24.82 | 24.44 | 24.58 | 480,314 | -0.20(-0.81%) |
Oct 10, 2016 | 24.83 | 24.94 | 24.77 | 24.78 | 354,729 | +0.01(+0.04%) |
Oct 07, 2016 | 24.68 | 24.84 | 24.59 | 24.77 | 571,783 | +0.09(+0.35%) |
Oct 06, 2016 | 24.53 | 24.69 | 24.34 | 24.68 | 601,597 | +0.21(+0.85%) |
Oct 05, 2016 | 24.31 | 24.69 | 24.20 | 24.47 | 845,244 | +0.30(+1.22%) |
Oct 04, 2016 | 24.08 | 24.20 | 23.81 | 24.18 | 691,670 | +0.20(+0.83%) |