Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.61 | 31.61 | 31.61 | 0 | +0.20(+0.64%) | |
Dec 29, 2016 | 31.52 | 31.63 | 31.40 | 31.41 | 1,217,822 | -0.09(-0.29%) |
Dec 28, 2016 | 31.68 | 31.91 | 31.48 | 31.50 | 1,455,293 | -0.24(-0.76%) |
Dec 27, 2016 | 31.78 | 31.92 | 31.69 | 31.74 | 1,580,685 | +0.02(+0.06%) |
Dec 23, 2016 | 31.72 | 31.72 | 31.72 | 0 | +0.20(+0.63%) | |
Dec 22, 2016 | 31.01 | 31.68 | 31.01 | 31.52 | 2,850,247 | +0.40(+1.29%) |
Dec 21, 2016 | 30.61 | 31.17 | 30.61 | 31.12 | 1,598,577 | +0.43(+1.40%) |
Dec 20, 2016 | 30.69 | 30.81 | 30.51 | 30.69 | 2,377,490 | +0.20(+0.66%) |
Dec 19, 2016 | 30.40 | 30.82 | 29.85 | 30.49 | 1,424,671 | +0.01(+0.03%) |
Dec 16, 2016 | 30.09 | 30.58 | 30.09 | 30.48 | 2,064,170 | +0.29(+0.96%) |
Dec 15, 2016 | 29.70 | 30.20 | 29.57 | 30.19 | 2,133,416 | +0.37(+1.24%) |
Dec 14, 2016 | 30.22 | 30.25 | 29.73 | 29.82 | 1,493,472 | -0.48(-1.58%) |
Dec 13, 2016 | 30.16 | 30.40 | 30.06 | 30.30 | 1,722,774 | +0.25(+0.83%) |
Dec 12, 2016 | 30.50 | 31.00 | 30.04 | 30.05 | 1,828,115 | -0.06(-0.20%) |
Dec 09, 2016 | 30.35 | 30.35 | 30.02 | 30.11 | 1,690,977 | -0.03(-0.10%) |
Dec 08, 2016 | 29.85 | 30.22 | 29.85 | 30.14 | 1,545,346 | +0.25(+0.84%) |
Dec 07, 2016 | 29.79 | 29.96 | 29.62 | 29.89 | 1,666,110 | +0.15(+0.50%) |
Dec 06, 2016 | 29.57 | 29.91 | 29.53 | 29.74 | 1,937,360 | -0.01(-0.03%) |
Dec 05, 2016 | 29.96 | 30.01 | 29.65 | 29.75 | 1,620,459 | -0.04(-0.13%) |
Dec 02, 2016 | 29.85 | 30.09 | 29.63 | 29.79 | 3,113,737 | +0.14(+0.47%) |
Dec 01, 2016 | 30.62 | 30.67 | 29.61 | 29.65 | 4,352,405 | -0.57(-1.89%) |
Nov 30, 2016 | 30.03 | 30.62 | 29.92 | 30.22 | 5,417,505 | +0.96(+3.28%) |
Nov 29, 2016 | 29.26 | 29.31 | 28.84 | 29.26 | 4,079,972 | -0.26(-0.88%) |
Nov 28, 2016 | 30.40 | 30.40 | 29.51 | 29.52 | 1,900,181 | -0.58(-1.93%) |
Nov 25, 2016 | 30.36 | 30.36 | 30.02 | 30.10 | 759,039 | -0.75(-2.43%) |
Nov 23, 2016 | 30.85 | 30.85 | 30.85 | 0 | +0.09(+0.29%) | |
Nov 22, 2016 | 30.99 | 31.23 | 30.55 | 30.76 | 2,652,432 | -0.17(-0.55%) |
Nov 21, 2016 | 31.29 | 31.29 | 30.56 | 30.93 | 2,266,845 | +0.21(+0.68%) |
Nov 18, 2016 | 30.60 | 30.74 | 30.36 | 30.72 | 2,270,094 | +0.33(+1.09%) |
Nov 17, 2016 | 30.55 | 30.77 | 30.34 | 30.39 | 2,370,792 | +0.10(+0.33%) |
Nov 16, 2016 | 31.24 | 31.24 | 30.22 | 30.29 | 2,647,245 | -0.49(-1.59%) |
Nov 15, 2016 | 30.87 | 30.94 | 30.56 | 30.78 | 2,472,944 | +0.35(+1.15%) |
Nov 14, 2016 | 29.95 | 30.51 | 29.93 | 30.43 | 3,018,933 | +0.34(+1.13%) |
Nov 11, 2016 | 30.47 | 30.51 | 29.80 | 30.09 | 4,407,600 | -0.34(-1.12%) |
Nov 10, 2016 | 30.18 | 30.70 | 30.11 | 30.43 | 2,969,007 | +0.32(+1.06%) |
Nov 09, 2016 | 29.45 | 30.30 | 28.55 | 30.11 | 3,096,367 | +0.85(+2.90%) |
Nov 08, 2016 | 29.16 | 29.62 | 29.16 | 29.26 | 1,438,150 | -0.03(-0.10%) |
Nov 07, 2016 | 29.25 | 29.48 | 29.21 | 29.29 | 906,423 | +0.24(+0.83%) |
Nov 04, 2016 | 29.37 | 29.37 | 28.98 | 29.05 | 1,470,856 | -0.31(-1.06%) |
Nov 03, 2016 | 29.44 | 29.52 | 29.22 | 29.36 | 1,947,118 | -0.15(-0.51%) |
Nov 02, 2016 | 29.69 | 29.70 | 28.95 | 29.51 | 2,548,800 | -0.31(-1.04%) |
Nov 01, 2016 | 30.20 | 30.42 | 29.74 | 29.82 | 1,847,468 | -0.32(-1.06%) |
Oct 31, 2016 | 30.38 | 30.47 | 29.98 | 30.14 | 1,724,781 | -0.30(-0.99%) |
Oct 28, 2016 | 30.68 | 31.46 | 30.43 | 30.44 | 2,528,397 | -0.32(-1.04%) |
Oct 27, 2016 | 31.01 | 31.18 | 30.74 | 30.76 | 1,275,805 | -0.13(-0.42%) |
Oct 26, 2016 | 30.65 | 30.93 | 30.51 | 30.89 | 1,559,132 | +0.01(+0.03%) |
Oct 25, 2016 | 31.20 | 31.28 | 30.86 | 30.88 | 1,037,877 | -0.46(-1.47%) |
Oct 24, 2016 | 31.18 | 31.55 | 31.09 | 31.34 | 999,502 | +0.01(+0.03%) |
Oct 21, 2016 | 31.47 | 31.47 | 31.20 | 31.33 | 1,701,021 | -0.14(-0.44%) |
Oct 20, 2016 | 31.45 | 31.48 | 31.16 | 31.47 | 2,998,166 | +0.00(+0.00%) |
Oct 19, 2016 | 31.36 | 31.63 | 31.26 | 31.47 | 1,928,105 | +0.24(+0.77%) |
Oct 18, 2016 | 31.03 | 31.26 | 30.96 | 31.23 | 889,375 | +0.30(+0.97%) |
Oct 17, 2016 | 30.96 | 31.07 | 30.80 | 30.93 | 1,119,078 | +0.04(+0.13%) |
Oct 14, 2016 | 31.12 | 31.23 | 30.81 | 30.89 | 1,482,290 | -0.14(-0.45%) |
Oct 13, 2016 | 30.87 | 31.13 | 30.70 | 31.03 | 959,887 | -0.02(-0.06%) |
Oct 12, 2016 | 30.92 | 31.16 | 30.83 | 31.05 | 750,169 | -0.02(-0.06%) |
Oct 11, 2016 | 31.22 | 31.22 | 30.81 | 31.07 | 854,066 | -0.21(-0.67%) |
Oct 10, 2016 | 30.88 | 31.36 | 30.78 | 31.28 | 889,603 | +0.60(+1.96%) |
Oct 07, 2016 | 30.70 | 30.98 | 30.68 | 30.68 | 1,055,057 | -0.08(-0.26%) |
Oct 06, 2016 | 31.05 | 31.15 | 30.61 | 30.76 | 1,228,410 | -0.22(-0.71%) |
Oct 05, 2016 | 31.11 | 31.51 | 30.88 | 30.98 | 2,141,205 | +0.20(+0.65%) |
Oct 04, 2016 | 31.35 | 31.44 | 30.65 | 30.78 | 1,486,729 | -0.45(-1.44%) |