Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.81 | 28.81 | 28.81 | 0 | +0.04(+0.13%) | |
Dec 29, 2016 | 28.74 | 28.84 | 28.72 | 28.78 | 151,009 | +0.12(+0.41%) |
Dec 28, 2016 | 28.51 | 28.77 | 28.48 | 28.66 | 159,939 | +0.17(+0.60%) |
Dec 27, 2016 | 28.40 | 28.49 | 28.39 | 28.49 | 77,823 | -0.07(-0.25%) |
Dec 23, 2016 | 28.56 | 28.56 | 28.56 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 28.45 | 28.54 | 28.41 | 28.53 | 90,460 | -0.04(-0.13%) |
Dec 21, 2016 | 28.44 | 28.58 | 28.43 | 28.56 | 407,763 | +0.13(+0.44%) |
Dec 20, 2016 | 28.38 | 28.46 | 28.35 | 28.44 | 1,543,282 | -0.15(-0.54%) |
Dec 19, 2016 | 28.44 | 28.62 | 28.43 | 28.59 | 133,782 | +0.32(+1.12%) |
Dec 16, 2016 | 28.36 | 28.46 | 28.19 | 28.27 | 282,279 | -0.06(-0.21%) |
Dec 15, 2016 | 28.35 | 28.52 | 28.27 | 28.33 | 165,914 | +0.09(+0.33%) |
Dec 14, 2016 | 28.73 | 28.74 | 28.22 | 28.24 | 325,857 | -0.29(-1.01%) |
Dec 13, 2016 | 28.56 | 28.56 | 28.35 | 28.53 | 202,833 | +0.13(+0.47%) |
Dec 12, 2016 | 28.31 | 28.45 | 28.25 | 28.40 | 940,069 | -0.06(-0.21%) |
Dec 09, 2016 | 28.60 | 28.67 | 28.35 | 28.45 | 930,566 | -0.25(-0.89%) |
Dec 08, 2016 | 28.75 | 28.78 | 28.68 | 28.71 | 91,510 | -0.34(-1.18%) |
Dec 07, 2016 | 28.89 | 29.07 | 28.89 | 29.05 | 72,079 | +0.23(+0.78%) |
Dec 06, 2016 | 28.89 | 28.91 | 28.73 | 28.83 | 83,760 | -0.01(-0.04%) |
Dec 05, 2016 | 28.67 | 29.02 | 28.60 | 28.84 | 132,090 | +0.01(+0.04%) |
Dec 02, 2016 | 28.78 | 28.99 | 28.78 | 28.83 | 111,900 | +0.13(+0.47%) |
Dec 01, 2016 | 28.57 | 28.71 | 28.41 | 28.69 | 463,748 | -0.25(-0.85%) |
Nov 30, 2016 | 28.89 | 29.12 | 28.80 | 28.94 | 106,477 | -0.43(-1.47%) |
Nov 29, 2016 | 29.22 | 29.42 | 29.18 | 29.37 | 325,986 | +0.10(+0.33%) |
Nov 28, 2016 | 29.18 | 29.28 | 29.13 | 29.28 | 477,285 | +0.22(+0.77%) |
Nov 25, 2016 | 29.15 | 29.17 | 28.98 | 29.05 | 78,361 | +0.03(+0.10%) |
Nov 23, 2016 | 29.02 | 29.02 | 29.02 | 0 | -0.12(-0.41%) | |
Nov 22, 2016 | 29.25 | 29.27 | 29.12 | 29.14 | 225,516 | +0.01(+0.03%) |
Nov 21, 2016 | 29.16 | 29.22 | 29.11 | 29.13 | 113,771 | +0.04(+0.13%) |
Nov 18, 2016 | 29.26 | 29.30 | 28.99 | 29.10 | 125,843 | -0.10(-0.36%) |
Nov 17, 2016 | 29.31 | 29.36 | 29.15 | 29.20 | 419,457 | -0.41(-1.38%) |
Nov 16, 2016 | 29.44 | 29.62 | 29.43 | 29.61 | 172,874 | +0.29(+0.98%) |
Nov 15, 2016 | 29.39 | 29.52 | 29.30 | 29.32 | 320,127 | +0.12(+0.41%) |
Nov 14, 2016 | 29.21 | 29.51 | 29.08 | 29.20 | 433,087 | -0.20(-0.67%) |
Nov 11, 2016 | 29.58 | 29.62 | 29.30 | 29.40 | 454,723 | -0.15(-0.49%) |
Nov 10, 2016 | 29.79 | 30.00 | 29.53 | 29.54 | 460,555 | -0.40(-1.35%) |
Nov 09, 2016 | 30.55 | 30.59 | 29.86 | 29.95 | 309,248 | -1.24(-3.98%) |
Nov 08, 2016 | 31.44 | 31.47 | 31.13 | 31.19 | 223,833 | -0.15(-0.48%) |
Nov 07, 2016 | 31.38 | 31.46 | 31.31 | 31.34 | 283,642 | -0.26(-0.82%) |
Nov 04, 2016 | 31.48 | 31.61 | 31.48 | 31.60 | 937,324 | +0.22(+0.72%) |
Nov 03, 2016 | 31.36 | 31.45 | 31.31 | 31.37 | 359,350 | -0.19(-0.59%) |
Nov 02, 2016 | 31.52 | 31.68 | 31.44 | 31.56 | 441,702 | +0.12(+0.38%) |
Nov 01, 2016 | 31.23 | 31.55 | 31.18 | 31.44 | 747,510 | +0.01(+0.05%) |
Oct 31, 2016 | 31.35 | 31.43 | 31.32 | 31.42 | 147,625 | +0.17(+0.55%) |
Oct 28, 2016 | 31.22 | 31.34 | 31.22 | 31.25 | 129,155 | -0.07(-0.23%) |
Oct 27, 2016 | 31.40 | 31.40 | 31.17 | 31.32 | 227,633 | -0.32(-1.01%) |
Oct 26, 2016 | 31.70 | 31.74 | 31.61 | 31.64 | 94,544 | -0.20(-0.61%) |
Oct 25, 2016 | 31.72 | 31.93 | 31.72 | 31.84 | 151,260 | +0.06(+0.18%) |
Oct 24, 2016 | 31.95 | 31.95 | 31.67 | 31.78 | 44,856 | -0.16(-0.49%) |
Oct 21, 2016 | 31.94 | 31.97 | 31.83 | 31.94 | 67,969 | +0.07(+0.21%) |
Oct 20, 2016 | 31.97 | 31.98 | 31.81 | 31.87 | 73,630 | +0.05(+0.16%) |
Oct 19, 2016 | 31.70 | 31.88 | 31.70 | 31.82 | 97,938 | +0.02(+0.07%) |
Oct 18, 2016 | 31.57 | 31.81 | 31.57 | 31.80 | 108,042 | +0.09(+0.28%) |
Oct 17, 2016 | 31.63 | 31.77 | 31.63 | 31.71 | 206,408 | +0.20(+0.62%) |
Oct 14, 2016 | 31.64 | 31.81 | 31.49 | 31.52 | 165,290 | -0.41(-1.28%) |
Oct 13, 2016 | 31.96 | 32.04 | 31.91 | 31.93 | 48,953 | +0.12(+0.37%) |
Oct 12, 2016 | 31.74 | 31.83 | 31.66 | 31.81 | 125,323 | +0.02(+0.05%) |
Oct 11, 2016 | 31.79 | 31.93 | 31.72 | 31.79 | 191,241 | -0.06(-0.20%) |
Oct 10, 2016 | 31.88 | 31.88 | 31.71 | 31.86 | 88,349 | -0.18(-0.56%) |
Oct 07, 2016 | 32.04 | 32.11 | 31.85 | 32.03 | 113,748 | +0.02(+0.06%) |
Oct 06, 2016 | 32.04 | 32.19 | 32.00 | 32.01 | 103,736 | -0.19(-0.58%) |
Oct 05, 2016 | 32.30 | 32.30 | 32.10 | 32.20 | 154,472 | -0.15(-0.48%) |
Oct 04, 2016 | 32.65 | 32.69 | 32.34 | 32.35 | 421,826 | -0.34(-1.03%) |