Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.80 | 30.80 | 30.80 | 0 | -0.60(-1.91%) | |
Dec 29, 2016 | 31.16 | 31.57 | 31.04 | 31.39 | 145,653 | +0.22(+0.69%) |
Dec 28, 2016 | 31.15 | 31.86 | 30.90 | 31.18 | 182,415 | +0.06(+0.19%) |
Dec 27, 2016 | 30.97 | 31.36 | 30.89 | 31.12 | 301,944 | +0.18(+0.57%) |
Dec 23, 2016 | 30.94 | 30.94 | 30.94 | 0 | +0.29(+0.96%) | |
Dec 22, 2016 | 31.28 | 31.28 | 30.36 | 30.65 | 360,177 | -0.01(-0.03%) |
Dec 21, 2016 | 31.01 | 31.23 | 30.55 | 30.66 | 245,906 | -0.43(-1.39%) |
Dec 20, 2016 | 30.59 | 31.35 | 30.47 | 31.09 | 224,622 | +0.35(+1.15%) |
Dec 19, 2016 | 30.55 | 31.68 | 30.29 | 30.74 | 280,013 | +0.14(+0.45%) |
Dec 16, 2016 | 30.11 | 30.85 | 29.92 | 30.60 | 557,662 | +0.40(+1.33%) |
Dec 15, 2016 | 30.11 | 31.12 | 29.63 | 30.20 | 467,102 | +0.03(+0.10%) |
Dec 14, 2016 | 30.38 | 30.82 | 29.78 | 30.17 | 288,897 | -0.24(-0.78%) |
Dec 13, 2016 | 30.25 | 30.95 | 30.15 | 30.40 | 298,218 | +0.21(+0.68%) |
Dec 12, 2016 | 30.53 | 30.62 | 29.94 | 30.20 | 386,405 | -0.54(-1.76%) |
Dec 09, 2016 | 30.66 | 30.98 | 30.18 | 30.74 | 311,767 | +0.27(+0.87%) |
Dec 08, 2016 | 30.66 | 30.93 | 30.18 | 30.47 | 454,036 | -0.18(-0.58%) |
Dec 07, 2016 | 30.49 | 30.83 | 30.12 | 30.65 | 344,612 | -0.05(-0.16%) |
Dec 06, 2016 | 30.55 | 30.81 | 29.97 | 30.70 | 166,798 | +0.04(+0.13%) |
Dec 05, 2016 | 30.47 | 31.16 | 30.37 | 30.66 | 352,441 | +0.53(+1.76%) |
Dec 02, 2016 | 29.96 | 30.32 | 29.64 | 30.13 | 260,173 | +0.27(+0.89%) |
Dec 01, 2016 | 30.86 | 30.86 | 29.59 | 29.86 | 300,551 | -0.87(-2.84%) |
Nov 30, 2016 | 31.17 | 31.72 | 30.69 | 30.74 | 379,282 | -0.30(-0.98%) |
Nov 29, 2016 | 30.82 | 31.42 | 30.76 | 31.04 | 393,875 | +0.15(+0.48%) |
Nov 28, 2016 | 31.14 | 31.80 | 30.83 | 30.89 | 153,938 | -0.43(-1.38%) |
Nov 25, 2016 | 31.24 | 31.83 | 31.00 | 31.33 | 132,992 | +0.17(+0.54%) |
Nov 23, 2016 | 31.16 | 31.16 | 31.16 | 0 | +0.32(+1.05%) | |
Nov 22, 2016 | 31.86 | 32.05 | 30.54 | 30.84 | 690,069 | -0.42(-1.35%) |
Nov 21, 2016 | 32.36 | 32.43 | 31.16 | 31.26 | 522,993 | -1.17(-3.60%) |
Nov 18, 2016 | 32.33 | 32.69 | 32.20 | 32.43 | 470,749 | +0.25(+0.76%) |
Nov 17, 2016 | 31.16 | 32.20 | 31.16 | 32.18 | 403,356 | +1.01(+3.25%) |
Nov 16, 2016 | 30.58 | 31.70 | 30.58 | 31.17 | 766,449 | +0.62(+2.03%) |
Nov 15, 2016 | 29.61 | 30.70 | 29.61 | 30.55 | 997,602 | +0.84(+2.84%) |
Nov 14, 2016 | 29.13 | 30.12 | 28.70 | 29.71 | 395,108 | +0.75(+2.58%) |
Nov 11, 2016 | 27.96 | 29.03 | 27.87 | 28.96 | 659,200 | +1.18(+4.24%) |
Nov 10, 2016 | 28.29 | 28.62 | 27.67 | 27.78 | 435,953 | -0.27(-0.98%) |
Nov 09, 2016 | 27.63 | 28.18 | 26.70 | 28.05 | 272,930 | +0.42(+1.53%) |
Nov 08, 2016 | 28.55 | 28.55 | 27.32 | 27.63 | 286,979 | +0.32(+1.19%) |
Nov 07, 2016 | 27.07 | 27.34 | 26.90 | 27.31 | 520,102 | +0.56(+2.09%) |
Nov 04, 2016 | 26.69 | 27.31 | 26.53 | 26.75 | 292,232 | +0.20(+0.74%) |
Nov 03, 2016 | 26.70 | 27.25 | 26.47 | 26.55 | 141,636 | -0.21(-0.77%) |
Nov 02, 2016 | 26.79 | 27.03 | 26.47 | 26.76 | 255,946 | +0.02(+0.07%) |
Nov 01, 2016 | 27.29 | 27.37 | 26.47 | 26.74 | 467,685 | -0.60(-2.19%) |
Oct 31, 2016 | 26.72 | 27.44 | 26.67 | 27.34 | 358,157 | +0.57(+2.13%) |
Oct 28, 2016 | 26.77 | 27.29 | 26.69 | 26.77 | 327,216 | +0.00(+0.00%) |
Oct 27, 2016 | 27.60 | 27.60 | 26.47 | 26.77 | 691,334 | -0.84(-3.06%) |
Oct 26, 2016 | 27.81 | 27.91 | 27.44 | 27.61 | 548,085 | -0.33(-1.20%) |
Oct 25, 2016 | 28.30 | 28.30 | 27.30 | 27.95 | 630,215 | -0.12(-0.42%) |
Oct 24, 2016 | 28.14 | 28.42 | 27.90 | 28.06 | 518,196 | +0.09(+0.32%) |
Oct 21, 2016 | 27.52 | 28.24 | 27.41 | 27.98 | 286,918 | +0.22(+0.78%) |
Oct 20, 2016 | 27.57 | 27.79 | 27.28 | 27.76 | 298,526 | +0.21(+0.75%) |
Oct 19, 2016 | 27.67 | 27.71 | 27.39 | 27.55 | 324,309 | -0.01(-0.04%) |
Oct 18, 2016 | 27.82 | 27.99 | 27.43 | 27.56 | 234,886 | -0.06(-0.21%) |
Oct 17, 2016 | 27.48 | 27.80 | 27.25 | 27.62 | 338,146 | +0.16(+0.57%) |
Oct 14, 2016 | 27.20 | 27.87 | 26.80 | 27.47 | 798,303 | +0.41(+1.53%) |
Oct 13, 2016 | 28.34 | 28.34 | 27.01 | 27.05 | 931,876 | -1.39(-4.87%) |
Oct 12, 2016 | 28.97 | 29.18 | 28.43 | 28.44 | 491,642 | -0.53(-1.83%) |
Oct 11, 2016 | 28.84 | 29.01 | 28.19 | 28.97 | 656,603 | +0.15(+0.51%) |
Oct 10, 2016 | 28.55 | 29.03 | 28.55 | 28.82 | 815,716 | +0.24(+0.82%) |
Oct 07, 2016 | 28.13 | 28.78 | 28.02 | 28.59 | 673,124 | +0.59(+2.11%) |
Oct 06, 2016 | 28.46 | 28.46 | 27.81 | 28.00 | 643,427 | -0.36(-1.28%) |
Oct 05, 2016 | 28.64 | 28.73 | 28.31 | 28.36 | 265,999 | -0.12(-0.41%) |
Oct 04, 2016 | 28.44 | 28.73 | 28.19 | 28.48 | 565,611 | -0.07(-0.24%) |