Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.03 | 28.03 | 28.03 | 0 | -0.12(-0.43%) | |
Dec 29, 2016 | 28.18 | 28.26 | 28.12 | 28.15 | 431,469 | -0.13(-0.46%) |
Dec 28, 2016 | 28.50 | 28.50 | 28.27 | 28.28 | 355,875 | -0.10(-0.35%) |
Dec 27, 2016 | 28.30 | 28.48 | 28.29 | 28.38 | 402,466 | -0.08(-0.28%) |
Dec 23, 2016 | 28.46 | 28.46 | 28.46 | 0 | +0.11(+0.39%) | |
Dec 22, 2016 | 28.49 | 28.57 | 28.29 | 28.35 | 852,313 | -0.14(-0.49%) |
Dec 21, 2016 | 28.55 | 28.63 | 28.47 | 28.49 | 404,629 | -0.25(-0.87%) |
Dec 20, 2016 | 28.71 | 28.82 | 28.65 | 28.74 | 356,621 | -0.10(-0.35%) |
Dec 19, 2016 | 28.78 | 29.00 | 28.76 | 28.84 | 711,086 | +0.40(+1.41%) |
Dec 16, 2016 | 28.43 | 28.53 | 28.35 | 28.44 | 869,372 | -0.42(-1.46%) |
Dec 15, 2016 | 28.77 | 28.98 | 28.71 | 28.86 | 765,945 | +0.04(+0.14%) |
Dec 14, 2016 | 29.28 | 29.32 | 28.81 | 28.82 | 876,314 | -0.76(-2.57%) |
Dec 13, 2016 | 29.44 | 29.73 | 29.44 | 29.58 | 806,192 | +0.46(+1.58%) |
Dec 12, 2016 | 29.24 | 29.29 | 29.07 | 29.12 | 1,055,098 | -0.28(-0.95%) |
Dec 09, 2016 | 29.44 | 29.56 | 29.39 | 29.40 | 895,962 | +0.24(+0.82%) |
Dec 08, 2016 | 28.74 | 29.20 | 28.74 | 29.16 | 2,028,024 | +0.55(+1.92%) |
Dec 07, 2016 | 28.25 | 28.61 | 28.15 | 28.61 | 789,676 | +0.45(+1.60%) |
Dec 06, 2016 | 28.09 | 28.20 | 28.07 | 28.16 | 656,355 | +0.02(+0.07%) |
Dec 05, 2016 | 27.99 | 28.23 | 27.98 | 28.14 | 940,635 | +0.08(+0.29%) |
Dec 02, 2016 | 27.87 | 28.17 | 27.72 | 28.06 | 952,644 | -0.16(-0.57%) |
Dec 01, 2016 | 28.50 | 28.59 | 28.13 | 28.22 | 1,456,827 | -0.85(-2.92%) |
Nov 30, 2016 | 29.35 | 29.35 | 29.07 | 29.07 | 750,148 | -0.42(-1.42%) |
Nov 29, 2016 | 29.38 | 29.63 | 29.30 | 29.49 | 443,370 | -0.08(-0.27%) |
Nov 28, 2016 | 29.53 | 29.59 | 29.41 | 29.57 | 468,218 | +0.07(+0.24%) |
Nov 25, 2016 | 29.51 | 29.54 | 29.41 | 29.50 | 316,928 | -0.56(-1.86%) |
Nov 23, 2016 | 30.06 | 30.06 | 30.06 | 0 | -0.12(-0.40%) | |
Nov 22, 2016 | 30.23 | 30.27 | 30.03 | 30.18 | 829,769 | +0.42(+1.41%) |
Nov 21, 2016 | 29.65 | 29.78 | 29.62 | 29.76 | 563,618 | +0.58(+1.99%) |
Nov 18, 2016 | 29.45 | 29.46 | 29.14 | 29.18 | 883,741 | -0.52(-1.75%) |
Nov 17, 2016 | 29.59 | 29.74 | 29.50 | 29.70 | 700,524 | +0.33(+1.12%) |
Nov 16, 2016 | 29.56 | 29.56 | 29.29 | 29.37 | 778,727 | -0.24(-0.81%) |
Nov 15, 2016 | 29.54 | 29.71 | 29.49 | 29.61 | 814,971 | -0.38(-1.27%) |
Nov 14, 2016 | 30.15 | 30.21 | 29.90 | 29.99 | 1,026,433 | -0.12(-0.40%) |
Nov 11, 2016 | 30.04 | 30.17 | 29.89 | 30.11 | 1,132,989 | +0.27(+0.90%) |
Nov 10, 2016 | 30.17 | 30.36 | 29.72 | 29.84 | 2,614,654 | -0.37(-1.22%) |
Nov 09, 2016 | 29.92 | 30.47 | 29.78 | 30.21 | 1,158,948 | -0.44(-1.44%) |
Nov 08, 2016 | 30.31 | 30.89 | 30.29 | 30.65 | 1,130,971 | +0.25(+0.82%) |
Nov 07, 2016 | 30.34 | 30.52 | 30.25 | 30.40 | 2,213,037 | -0.43(-1.39%) |
Nov 04, 2016 | 30.80 | 31.10 | 30.77 | 30.83 | 1,142,090 | -0.57(-1.82%) |
Nov 03, 2016 | 31.52 | 31.56 | 31.34 | 31.40 | 984,325 | +0.03(+0.10%) |
Nov 02, 2016 | 31.53 | 31.68 | 31.31 | 31.37 | 1,881,276 | +0.64(+2.08%) |
Nov 01, 2016 | 31.58 | 31.83 | 30.38 | 30.73 | 2,555,192 | -0.60(-1.92%) |
Oct 31, 2016 | 31.61 | 31.62 | 31.12 | 31.33 | 1,567,905 | -0.16(-0.51%) |
Oct 28, 2016 | 31.47 | 31.69 | 31.35 | 31.49 | 1,106,940 | -0.04(-0.13%) |
Oct 27, 2016 | 31.74 | 31.83 | 31.51 | 31.53 | 747,767 | -0.31(-0.97%) |
Oct 26, 2016 | 31.69 | 32.07 | 31.66 | 31.84 | 1,381,346 | -0.01(-0.03%) |
Oct 25, 2016 | 31.84 | 31.92 | 31.73 | 31.85 | 833,352 | -0.29(-0.90%) |
Oct 24, 2016 | 32.22 | 32.29 | 32.10 | 32.14 | 557,880 | +0.03(+0.09%) |
Oct 21, 2016 | 32.07 | 32.21 | 31.99 | 32.11 | 1,074,129 | -0.61(-1.86%) |
Oct 20, 2016 | 32.73 | 32.86 | 32.56 | 32.72 | 491,870 | -0.19(-0.58%) |
Oct 19, 2016 | 33.03 | 33.07 | 32.90 | 32.91 | 612,176 | -0.59(-1.76%) |
Oct 18, 2016 | 33.35 | 33.67 | 33.30 | 33.50 | 657,098 | +0.71(+2.17%) |
Oct 17, 2016 | 32.83 | 32.95 | 32.72 | 32.79 | 484,690 | -0.10(-0.30%) |
Oct 14, 2016 | 33.21 | 33.22 | 32.86 | 32.89 | 1,168,885 | -0.38(-1.14%) |
Oct 13, 2016 | 32.91 | 33.29 | 32.80 | 33.27 | 1,451,780 | +0.57(+1.74%) |
Oct 12, 2016 | 32.75 | 32.78 | 32.61 | 32.70 | 566,502 | -0.08(-0.24%) |
Oct 11, 2016 | 32.88 | 32.94 | 32.73 | 32.78 | 710,658 | +0.05(+0.15%) |
Oct 10, 2016 | 32.69 | 33.01 | 32.60 | 32.73 | 648,908 | +0.20(+0.61%) |
Oct 07, 2016 | 32.57 | 32.63 | 32.31 | 32.53 | 547,968 | -0.19(-0.58%) |
Oct 06, 2016 | 32.67 | 32.80 | 32.57 | 32.72 | 815,833 | -0.22(-0.67%) |
Oct 05, 2016 | 33.02 | 33.13 | 32.92 | 32.94 | 554,669 | +0.20(+0.61%) |
Oct 04, 2016 | 33.08 | 33.10 | 32.69 | 32.74 | 988,573 | -0.36(-1.09%) |