Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.90 | 26.90 | 26.90 | 0 | -0.16(-0.59%) | |
Dec 29, 2016 | 27.45 | 27.45 | 26.95 | 27.06 | 74,837 | -0.79(-2.84%) |
Dec 28, 2016 | 27.96 | 28.01 | 27.60 | 27.85 | 25,599 | -0.53(-1.87%) |
Dec 27, 2016 | 28.38 | 28.43 | 27.90 | 28.38 | 21,273 | -0.06(-0.21%) |
Dec 23, 2016 | 28.44 | 28.44 | 28.44 | 0 | +0.71(+2.56%) | |
Dec 22, 2016 | 28.36 | 28.36 | 27.57 | 27.73 | 43,556 | -0.96(-3.35%) |
Dec 21, 2016 | 28.89 | 28.92 | 28.69 | 28.69 | 23,932 | +0.08(+0.28%) |
Dec 20, 2016 | 28.94 | 29.00 | 28.50 | 28.61 | 45,990 | -0.48(-1.65%) |
Dec 19, 2016 | 29.05 | 29.14 | 28.91 | 29.09 | 45,427 | +0.42(+1.46%) |
Dec 16, 2016 | 28.23 | 28.73 | 27.46 | 28.67 | 23,848 | +0.53(+1.88%) |
Dec 15, 2016 | 28.60 | 28.82 | 28.14 | 28.14 | 28,588 | -1.32(-4.48%) |
Dec 14, 2016 | 28.91 | 29.49 | 28.87 | 29.46 | 12,489 | +0.37(+1.27%) |
Dec 13, 2016 | 28.88 | 29.13 | 28.75 | 29.09 | 10,937 | +0.21(+0.73%) |
Dec 12, 2016 | 28.03 | 28.88 | 28.03 | 28.88 | 27,356 | +1.58(+5.79%) |
Dec 09, 2016 | 28.27 | 28.33 | 27.26 | 27.30 | 52,410 | -1.26(-4.41%) |
Dec 08, 2016 | 29.19 | 29.19 | 28.46 | 28.56 | 26,876 | -0.88(-2.99%) |
Dec 07, 2016 | 29.37 | 29.56 | 29.11 | 29.44 | 11,440 | -0.35(-1.17%) |
Dec 06, 2016 | 29.79 | 29.89 | 29.71 | 29.79 | 7,433 | -0.34(-1.12%) |
Dec 05, 2016 | 30.00 | 30.14 | 29.90 | 30.13 | 24,741 | -0.35(-1.15%) |
Dec 02, 2016 | 30.29 | 30.58 | 30.17 | 30.48 | 20,268 | +0.06(+0.20%) |
Dec 01, 2016 | 30.78 | 30.82 | 30.37 | 30.42 | 5,896 | +0.22(+0.72%) |
Nov 30, 2016 | 30.34 | 30.39 | 30.12 | 30.20 | 8,710 | -0.68(-2.20%) |
Nov 29, 2016 | 30.77 | 30.89 | 30.65 | 30.88 | 5,231 | +0.41(+1.36%) |
Nov 28, 2016 | 30.80 | 30.80 | 30.44 | 30.46 | 4,712 | -0.24(-0.77%) |
Nov 25, 2016 | 30.69 | 30.71 | 30.57 | 30.70 | 3,185 | -0.38(-1.22%) |
Nov 23, 2016 | 31.08 | 31.08 | 31.08 | 0 | -0.01(-0.03%) | |
Nov 22, 2016 | 31.13 | 31.25 | 30.86 | 31.09 | 5,231 | +0.20(+0.65%) |
Nov 21, 2016 | 31.17 | 31.22 | 30.82 | 30.89 | 7,896 | +0.08(+0.26%) |
Nov 18, 2016 | 30.67 | 30.94 | 30.65 | 30.81 | 8,165 | +0.01(+0.03%) |
Nov 17, 2016 | 30.22 | 30.83 | 30.00 | 30.80 | 36,403 | +0.13(+0.42%) |
Nov 16, 2016 | 30.65 | 30.70 | 30.54 | 30.67 | 10,254 | +0.28(+0.94%) |
Nov 15, 2016 | 30.56 | 30.56 | 30.35 | 30.39 | 9,497 | -0.47(-1.53%) |
Nov 14, 2016 | 31.12 | 31.12 | 30.63 | 30.86 | 7,681 | -0.73(-2.31%) |
Nov 11, 2016 | 31.30 | 31.60 | 31.25 | 31.59 | 4,353 | +0.29(+0.94%) |
Nov 10, 2016 | 31.43 | 31.43 | 31.01 | 31.30 | 5,954 | -0.18(-0.58%) |
Nov 09, 2016 | 31.42 | 31.42 | 31.33 | 31.48 | 5,453 | -0.02(-0.06%) |
Nov 08, 2016 | 31.80 | 32.01 | 31.46 | 31.50 | 4,742 | +0.03(+0.10%) |
Nov 07, 2016 | 31.88 | 32.08 | 31.32 | 31.47 | 13,336 | -1.32(-4.03%) |
Nov 04, 2016 | 33.30 | 33.30 | 32.71 | 32.79 | 18,145 | -1.44(-4.19%) |
Nov 03, 2016 | 35.11 | 35.23 | 34.23 | 34.23 | 1,691 | -0.31(-0.91%) |
Nov 02, 2016 | 34.10 | 34.58 | 33.91 | 34.54 | 5,031 | +0.31(+0.91%) |
Nov 01, 2016 | 34.34 | 34.52 | 34.14 | 34.23 | 3,901 | -0.57(-1.64%) |
Oct 31, 2016 | 34.71 | 34.96 | 34.47 | 34.80 | 53,871 | -0.27(-0.77%) |
Oct 28, 2016 | 34.84 | 35.21 | 34.83 | 35.07 | 7,827 | +0.32(+0.91%) |
Oct 27, 2016 | 34.97 | 35.09 | 34.62 | 34.75 | 12,236 | -0.40(-1.13%) |
Oct 26, 2016 | 35.22 | 35.25 | 35.15 | 35.15 | 3,586 | +0.22(+0.64%) |
Oct 25, 2016 | 34.56 | 35.00 | 34.52 | 34.93 | 3,670 | +0.42(+1.21%) |
Oct 24, 2016 | 34.26 | 34.51 | 34.20 | 34.51 | 2,194 | -0.02(-0.05%) |
Oct 21, 2016 | 34.22 | 34.73 | 34.22 | 34.53 | 3,094 | +0.03(+0.09%) |
Oct 20, 2016 | 34.63 | 34.63 | 34.25 | 34.50 | 9,173 | -0.17(-0.50%) |
Oct 19, 2016 | 34.40 | 34.70 | 34.40 | 34.67 | 24,196 | +0.41(+1.20%) |
Oct 18, 2016 | 34.28 | 34.37 | 34.05 | 34.26 | 1,183 | +0.09(+0.26%) |
Oct 17, 2016 | 34.30 | 34.30 | 34.09 | 34.17 | 2,762 | -0.41(-1.19%) |
Oct 14, 2016 | 34.68 | 34.84 | 34.57 | 34.58 | 5,679 | +0.22(+0.64%) |
Oct 13, 2016 | 33.75 | 34.38 | 33.75 | 34.36 | 3,339 | +0.64(+1.90%) |
Oct 12, 2016 | 33.58 | 33.72 | 33.41 | 33.72 | 11,917 | -0.28(-0.84%) |
Oct 11, 2016 | 33.83 | 34.02 | 33.43 | 34.00 | 8,705 | +0.07(+0.21%) |
Oct 10, 2016 | 34.36 | 34.36 | 33.53 | 33.93 | 24,082 | -1.43(-4.04%) |
Oct 07, 2016 | 35.48 | 35.64 | 35.16 | 35.36 | 16,636 | -0.31(-0.86%) |
Oct 06, 2016 | 35.36 | 35.67 | 35.31 | 35.67 | 9,356 | -0.39(-1.09%) |
Oct 05, 2016 | 36.15 | 36.27 | 36.06 | 36.06 | 2,594 | +0.23(+0.63%) |
Oct 04, 2016 | 35.86 | 35.99 | 35.83 | 35.83 | 6,111 | +0.50(+1.42%) |