Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.93 | 33.93 | 33.93 | 0 | -0.18(-0.53%) | |
Dec 29, 2016 | 34.23 | 34.40 | 34.00 | 34.11 | 18,053 | -0.03(-0.09%) |
Dec 28, 2016 | 34.58 | 34.59 | 34.07 | 34.14 | 27,543 | -0.45(-1.30%) |
Dec 27, 2016 | 34.51 | 34.68 | 34.50 | 34.59 | 16,128 | +0.21(+0.63%) |
Dec 23, 2016 | 34.38 | 34.38 | 34.38 | 0 | +0.22(+0.63%) | |
Dec 22, 2016 | 34.56 | 34.56 | 34.11 | 34.16 | 21,319 | -0.37(-1.08%) |
Dec 21, 2016 | 34.77 | 34.77 | 34.48 | 34.53 | 15,415 | -0.09(-0.25%) |
Dec 20, 2016 | 34.46 | 34.74 | 34.45 | 34.62 | 38,672 | +0.28(+0.81%) |
Dec 19, 2016 | 34.70 | 34.70 | 34.24 | 34.34 | 36,896 | +0.09(+0.26%) |
Dec 16, 2016 | 34.45 | 34.65 | 34.20 | 34.25 | 16,064 | -0.17(-0.48%) |
Dec 15, 2016 | 34.27 | 34.64 | 34.09 | 34.42 | 18,875 | +0.28(+0.83%) |
Dec 14, 2016 | 34.54 | 34.54 | 34.08 | 34.13 | 20,579 | -0.44(-1.27%) |
Dec 13, 2016 | 34.79 | 34.93 | 34.48 | 34.57 | 40,305 | +0.10(+0.28%) |
Dec 12, 2016 | 35.07 | 35.07 | 34.45 | 34.48 | 43,727 | -0.56(-1.59%) |
Dec 09, 2016 | 35.34 | 35.34 | 34.94 | 35.03 | 173,183 | -0.09(-0.25%) |
Dec 08, 2016 | 34.73 | 35.12 | 34.45 | 35.12 | 53,432 | +0.58(+1.67%) |
Dec 07, 2016 | 34.27 | 34.59 | 34.14 | 34.55 | 91,044 | +0.15(+0.43%) |
Dec 06, 2016 | 34.10 | 34.43 | 33.91 | 34.40 | 22,687 | +0.29(+0.86%) |
Dec 05, 2016 | 33.78 | 34.10 | 33.70 | 34.10 | 14,482 | +0.66(+1.96%) |
Dec 02, 2016 | 33.38 | 33.56 | 33.29 | 33.45 | 9,692 | +0.18(+0.53%) |
Dec 01, 2016 | 33.92 | 34.08 | 33.27 | 33.27 | 23,958 | -0.69(-2.02%) |
Nov 30, 2016 | 34.42 | 34.42 | 33.82 | 33.96 | 64,865 | -0.15(-0.43%) |
Nov 29, 2016 | 34.00 | 34.31 | 34.00 | 34.10 | 31,279 | +0.01(+0.03%) |
Nov 28, 2016 | 34.56 | 34.56 | 34.08 | 34.10 | 13,202 | -0.59(-1.69%) |
Nov 25, 2016 | 34.48 | 34.68 | 34.46 | 34.68 | 14,814 | +0.20(+0.57%) |
Nov 23, 2016 | 34.49 | 34.49 | 34.49 | 0 | +0.25(+0.74%) | |
Nov 22, 2016 | 34.08 | 34.23 | 33.94 | 34.23 | 21,622 | +0.28(+0.83%) |
Nov 21, 2016 | 34.08 | 34.08 | 33.80 | 33.95 | 50,173 | +0.05(+0.15%) |
Nov 18, 2016 | 33.82 | 33.90 | 33.67 | 33.90 | 33,064 | +0.15(+0.44%) |
Nov 17, 2016 | 33.62 | 33.86 | 33.60 | 33.75 | 41,301 | +0.32(+0.94%) |
Nov 16, 2016 | 33.38 | 33.52 | 33.35 | 33.43 | 8,692 | +0.01(+0.04%) |
Nov 15, 2016 | 33.26 | 33.54 | 33.16 | 33.42 | 25,650 | +0.14(+0.41%) |
Nov 14, 2016 | 33.45 | 33.45 | 33.03 | 33.28 | 40,029 | +0.39(+1.20%) |
Nov 11, 2016 | 32.09 | 32.97 | 32.09 | 32.89 | 47,962 | +0.84(+2.62%) |
Nov 10, 2016 | 32.00 | 32.34 | 31.82 | 32.05 | 46,585 | +0.38(+1.20%) |
Nov 09, 2016 | 30.52 | 31.68 | 30.52 | 31.67 | 19,318 | +1.08(+3.52%) |
Nov 08, 2016 | 30.24 | 30.63 | 30.24 | 30.59 | 3,149 | +0.13(+0.42%) |
Nov 07, 2016 | 30.27 | 30.48 | 30.22 | 30.46 | 32,118 | +0.77(+2.60%) |
Nov 04, 2016 | 29.58 | 29.98 | 29.57 | 29.69 | 26,829 | +0.31(+1.07%) |
Nov 03, 2016 | 29.65 | 29.65 | 29.38 | 29.38 | 24,244 | -0.26(-0.89%) |
Nov 02, 2016 | 30.12 | 30.12 | 29.64 | 29.64 | 27,657 | -0.52(-1.72%) |
Nov 01, 2016 | 30.54 | 30.54 | 29.93 | 30.16 | 40,723 | -0.36(-1.19%) |
Oct 31, 2016 | 30.35 | 30.52 | 30.32 | 30.52 | 8,842 | +0.14(+0.45%) |
Oct 28, 2016 | 30.50 | 30.68 | 30.33 | 30.39 | 11,183 | -0.04(-0.13%) |
Oct 27, 2016 | 30.82 | 30.82 | 30.43 | 30.43 | 14,275 | -0.54(-1.74%) |
Oct 26, 2016 | 31.30 | 31.31 | 30.90 | 30.96 | 70,229 | -0.45(-1.43%) |
Oct 25, 2016 | 31.71 | 31.86 | 31.38 | 31.41 | 50,825 | -0.37(-1.17%) |
Oct 24, 2016 | 31.84 | 31.89 | 31.71 | 31.79 | 9,426 | +0.24(+0.78%) |
Oct 21, 2016 | 31.46 | 31.55 | 31.36 | 31.54 | 4,084 | -0.06(-0.18%) |
Oct 20, 2016 | 31.63 | 31.67 | 31.50 | 31.60 | 6,960 | -0.12(-0.38%) |
Oct 19, 2016 | 31.54 | 31.82 | 31.45 | 31.72 | 23,637 | +0.09(+0.28%) |
Oct 18, 2016 | 31.68 | 31.76 | 31.59 | 31.63 | 8,563 | +0.16(+0.50%) |
Oct 17, 2016 | 31.54 | 31.54 | 31.42 | 31.47 | 8,172 | -0.07(-0.23%) |
Oct 14, 2016 | 31.92 | 31.95 | 31.54 | 31.54 | 35,376 | -0.22(-0.70%) |
Oct 13, 2016 | 31.65 | 31.87 | 31.52 | 31.77 | 21,573 | -0.28(-0.88%) |
Oct 12, 2016 | 32.11 | 32.22 | 32.01 | 32.05 | 27,428 | -0.11(-0.33%) |
Oct 11, 2016 | 32.80 | 32.80 | 32.01 | 32.16 | 17,099 | -0.77(-2.33%) |
Oct 10, 2016 | 32.97 | 33.02 | 32.93 | 32.93 | 3,656 | +0.33(+1.01%) |
Oct 07, 2016 | 32.75 | 32.75 | 32.44 | 32.60 | 10,368 | -0.18(-0.54%) |
Oct 06, 2016 | 32.63 | 32.79 | 32.51 | 32.77 | 12,187 | -0.04(-0.12%) |
Oct 05, 2016 | 32.93 | 32.95 | 32.75 | 32.81 | 93,901 | +0.05(+0.15%) |
Oct 04, 2016 | 33.07 | 33.07 | 32.65 | 32.76 | 16,512 | -0.12(-0.36%) |