Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.49 | 31.49 | 31.49 | 0 | -0.08(-0.26%) | |
Dec 29, 2016 | 31.68 | 31.69 | 31.50 | 31.57 | 674,058 | -0.11(-0.33%) |
Dec 28, 2016 | 32.04 | 32.07 | 31.64 | 31.68 | 556,435 | -0.30(-0.92%) |
Dec 27, 2016 | 32.00 | 32.09 | 31.94 | 31.97 | 660,778 | +0.06(+0.19%) |
Dec 23, 2016 | 31.91 | 31.91 | 31.91 | 0 | -0.03(-0.09%) | |
Dec 22, 2016 | 31.82 | 32.02 | 31.78 | 31.94 | 640,061 | +0.11(+0.33%) |
Dec 21, 2016 | 31.88 | 31.97 | 31.74 | 31.83 | 1,041,873 | +0.08(+0.24%) |
Dec 20, 2016 | 32.00 | 32.05 | 31.71 | 31.76 | 642,942 | -0.08(-0.26%) |
Dec 19, 2016 | 32.02 | 32.04 | 31.78 | 31.84 | 1,517,519 | -0.14(-0.45%) |
Dec 16, 2016 | 32.01 | 32.04 | 31.84 | 31.98 | 1,191,820 | +0.19(+0.59%) |
Dec 15, 2016 | 31.52 | 31.89 | 31.39 | 31.80 | 1,090,737 | +0.10(+0.31%) |
Dec 14, 2016 | 32.20 | 32.32 | 31.62 | 31.70 | 1,854,980 | -0.72(-2.23%) |
Dec 13, 2016 | 32.30 | 32.63 | 31.97 | 32.42 | 1,600,350 | +0.39(+1.22%) |
Dec 12, 2016 | 32.67 | 32.67 | 31.91 | 32.03 | 1,203,759 | +0.20(+0.64%) |
Dec 09, 2016 | 31.87 | 31.88 | 31.66 | 31.83 | 953,537 | +0.08(+0.26%) |
Dec 08, 2016 | 31.65 | 31.75 | 31.39 | 31.74 | 1,193,206 | +0.21(+0.67%) |
Dec 07, 2016 | 31.23 | 31.56 | 31.23 | 31.53 | 2,130,937 | +0.20(+0.63%) |
Dec 06, 2016 | 31.15 | 31.42 | 30.98 | 31.34 | 2,060,838 | -0.02(-0.07%) |
Dec 05, 2016 | 31.38 | 31.60 | 31.25 | 31.36 | 1,135,803 | +0.25(+0.80%) |
Dec 02, 2016 | 30.98 | 31.25 | 30.92 | 31.11 | 1,377,425 | +0.07(+0.22%) |
Dec 01, 2016 | 31.44 | 31.62 | 31.01 | 31.04 | 4,985,220 | +0.06(+0.19%) |
Nov 30, 2016 | 30.44 | 31.22 | 30.43 | 30.98 | 3,415,641 | +1.58(+5.39%) |
Nov 29, 2016 | 29.34 | 29.55 | 29.10 | 29.40 | 1,974,323 | -0.32(-1.07%) |
Nov 28, 2016 | 30.34 | 30.36 | 29.71 | 29.71 | 1,879,933 | -0.48(-1.57%) |
Nov 25, 2016 | 30.19 | 30.24 | 30.03 | 30.19 | 315,954 | -0.16(-0.52%) |
Nov 23, 2016 | 30.35 | 30.35 | 30.35 | 0 | +0.14(+0.47%) | |
Nov 22, 2016 | 30.21 | 30.37 | 29.84 | 30.20 | 2,387,711 | -0.02(-0.05%) |
Nov 21, 2016 | 29.93 | 30.25 | 29.93 | 30.22 | 2,001,595 | +0.68(+2.30%) |
Nov 18, 2016 | 29.53 | 29.68 | 29.36 | 29.54 | 1,305,953 | +0.14(+0.49%) |
Nov 17, 2016 | 29.80 | 30.01 | 29.32 | 29.40 | 1,247,501 | -0.20(-0.66%) |
Nov 16, 2016 | 29.71 | 29.91 | 29.49 | 29.59 | 1,098,150 | -0.21(-0.71%) |
Nov 15, 2016 | 29.22 | 29.80 | 29.22 | 29.80 | 2,411,411 | +0.79(+2.73%) |
Nov 14, 2016 | 28.76 | 29.01 | 28.58 | 29.01 | 1,080,350 | +0.14(+0.47%) |
Nov 11, 2016 | 29.20 | 29.21 | 28.61 | 28.88 | 1,992,936 | -0.45(-1.52%) |
Nov 10, 2016 | 29.27 | 29.57 | 29.11 | 29.32 | 2,765,509 | +0.04(+0.13%) |
Nov 09, 2016 | 28.85 | 29.43 | 28.53 | 29.28 | 2,663,649 | +0.55(+1.92%) |
Nov 08, 2016 | 28.58 | 28.91 | 28.52 | 28.73 | 1,305,749 | +0.06(+0.21%) |
Nov 07, 2016 | 28.43 | 28.70 | 28.43 | 28.67 | 1,340,407 | +0.58(+2.07%) |
Nov 04, 2016 | 28.16 | 28.34 | 27.90 | 28.09 | 2,008,504 | -0.14(-0.48%) |
Nov 03, 2016 | 28.14 | 28.31 | 27.99 | 28.23 | 1,374,529 | +0.13(+0.46%) |
Nov 02, 2016 | 28.18 | 28.27 | 27.79 | 28.10 | 1,802,954 | -0.31(-1.09%) |
Nov 01, 2016 | 28.59 | 28.72 | 28.12 | 28.41 | 5,036,970 | +0.03(+0.11%) |
Oct 31, 2016 | 28.68 | 28.79 | 28.36 | 28.38 | 1,120,860 | -0.38(-1.34%) |
Oct 28, 2016 | 28.88 | 29.25 | 28.61 | 28.76 | 1,598,856 | -0.17(-0.57%) |
Oct 27, 2016 | 29.16 | 29.22 | 28.92 | 28.93 | 1,262,341 | -0.10(-0.34%) |
Oct 26, 2016 | 28.70 | 29.16 | 28.67 | 29.03 | 1,354,859 | +0.06(+0.21%) |
Oct 25, 2016 | 29.16 | 29.45 | 28.95 | 28.97 | 1,155,799 | -0.19(-0.65%) |
Oct 24, 2016 | 29.28 | 29.35 | 28.86 | 29.16 | 849,794 | -0.09(-0.31%) |
Oct 21, 2016 | 29.23 | 29.30 | 29.07 | 29.25 | 1,041,362 | -0.20(-0.69%) |
Oct 20, 2016 | 29.17 | 29.55 | 29.15 | 29.45 | 1,001,739 | -0.06(-0.20%) |
Oct 19, 2016 | 29.27 | 29.70 | 29.27 | 29.51 | 1,159,252 | +0.46(+1.58%) |
Oct 18, 2016 | 29.23 | 29.30 | 28.95 | 29.05 | 1,061,123 | +0.08(+0.29%) |
Oct 17, 2016 | 29.11 | 29.19 | 28.82 | 28.97 | 1,196,296 | -0.13(-0.44%) |
Oct 14, 2016 | 29.42 | 29.51 | 29.07 | 29.10 | 1,165,303 | -0.16(-0.54%) |
Oct 13, 2016 | 29.22 | 29.40 | 28.88 | 29.25 | 1,238,618 | -0.17(-0.56%) |
Oct 12, 2016 | 29.43 | 29.53 | 29.19 | 29.42 | 1,343,757 | -0.12(-0.41%) |
Oct 11, 2016 | 29.83 | 29.85 | 29.41 | 29.54 | 1,187,736 | -0.37(-1.24%) |
Oct 10, 2016 | 29.65 | 30.02 | 29.63 | 29.91 | 846,720 | +0.48(+1.64%) |
Oct 07, 2016 | 29.58 | 29.71 | 29.34 | 29.43 | 1,569,925 | -0.14(-0.48%) |
Oct 06, 2016 | 29.59 | 29.74 | 29.32 | 29.57 | 1,021,985 | +0.05(+0.15%) |
Oct 05, 2016 | 29.34 | 29.65 | 29.34 | 29.53 | 1,314,013 | +0.42(+1.45%) |
Oct 04, 2016 | 29.41 | 29.50 | 28.97 | 29.10 | 1,609,459 | -0.27(-0.92%) |