Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.01 | 31.01 | 31.01 | 0 | +0.23(+0.75%) | |
Dec 29, 2016 | 30.77 | 30.90 | 30.70 | 30.78 | 46,886 | -0.21(-0.68%) |
Dec 28, 2016 | 31.17 | 31.17 | 30.89 | 30.99 | 36,768 | -0.19(-0.61%) |
Dec 27, 2016 | 31.14 | 31.25 | 31.13 | 31.18 | 70,007 | -0.09(-0.30%) |
Dec 23, 2016 | 31.27 | 31.27 | 31.27 | 0 | +0.22(+0.72%) | |
Dec 22, 2016 | 31.41 | 31.46 | 31.05 | 31.05 | 56,344 | -0.19(-0.61%) |
Dec 21, 2016 | 31.39 | 31.47 | 31.13 | 31.24 | 302,376 | +0.03(+0.10%) |
Dec 20, 2016 | 31.00 | 31.25 | 30.98 | 31.21 | 57,688 | +0.09(+0.29%) |
Dec 19, 2016 | 31.22 | 31.41 | 31.04 | 31.12 | 102,408 | -0.09(-0.28%) |
Dec 16, 2016 | 31.24 | 31.40 | 31.20 | 31.21 | 77,323 | +0.14(+0.44%) |
Dec 15, 2016 | 30.98 | 31.20 | 30.91 | 31.07 | 67,920 | +0.04(+0.13%) |
Dec 14, 2016 | 31.69 | 31.82 | 31.01 | 31.03 | 80,601 | -0.41(-1.30%) |
Dec 13, 2016 | 31.42 | 31.70 | 31.41 | 31.44 | 334,710 | +0.36(+1.16%) |
Dec 12, 2016 | 31.13 | 31.25 | 31.01 | 31.08 | 74,009 | -0.24(-0.77%) |
Dec 09, 2016 | 31.12 | 31.36 | 31.02 | 31.32 | 76,911 | -0.07(-0.22%) |
Dec 08, 2016 | 31.29 | 31.55 | 31.21 | 31.39 | 61,818 | +0.21(+0.66%) |
Dec 07, 2016 | 30.60 | 31.32 | 30.60 | 31.18 | 78,694 | +1.29(+4.33%) |
Dec 06, 2016 | 29.57 | 29.94 | 29.53 | 29.89 | 91,409 | +0.33(+1.10%) |
Dec 05, 2016 | 29.22 | 29.63 | 29.22 | 29.56 | 123,385 | +1.25(+4.41%) |
Dec 02, 2016 | 28.13 | 28.40 | 28.02 | 28.32 | 44,852 | +0.09(+0.30%) |
Dec 01, 2016 | 28.20 | 28.35 | 28.11 | 28.23 | 88,611 | -0.05(-0.19%) |
Nov 30, 2016 | 28.34 | 28.40 | 28.21 | 28.29 | 41,457 | -0.43(-1.48%) |
Nov 29, 2016 | 28.37 | 28.84 | 28.30 | 28.71 | 43,089 | -0.15(-0.52%) |
Nov 28, 2016 | 28.98 | 29.01 | 28.83 | 28.86 | 46,152 | -0.36(-1.23%) |
Nov 25, 2016 | 29.10 | 29.23 | 29.04 | 29.22 | 41,610 | +0.26(+0.90%) |
Nov 23, 2016 | 28.96 | 28.96 | 28.96 | 0 | -0.57(-1.93%) | |
Nov 22, 2016 | 29.36 | 29.53 | 29.32 | 29.53 | 76,095 | +0.34(+1.15%) |
Nov 21, 2016 | 29.09 | 29.28 | 29.04 | 29.20 | 252,255 | +0.68(+2.37%) |
Nov 18, 2016 | 28.85 | 28.87 | 28.48 | 28.52 | 85,157 | -0.11(-0.38%) |
Nov 17, 2016 | 28.42 | 28.64 | 28.35 | 28.63 | 56,377 | -0.05(-0.17%) |
Nov 16, 2016 | 28.49 | 28.77 | 28.47 | 28.68 | 58,025 | -0.53(-1.81%) |
Nov 15, 2016 | 29.03 | 29.21 | 28.96 | 29.21 | 48,499 | +0.32(+1.13%) |
Nov 14, 2016 | 28.89 | 29.06 | 28.73 | 28.89 | 77,164 | -0.05(-0.19%) |
Nov 11, 2016 | 28.95 | 28.99 | 28.80 | 28.94 | 66,691 | +1.05(+3.78%) |
Nov 10, 2016 | 27.86 | 28.03 | 27.58 | 27.89 | 54,101 | -0.08(-0.30%) |
Nov 09, 2016 | 27.77 | 28.12 | 27.60 | 27.97 | 46,469 | -0.54(-1.89%) |
Nov 08, 2016 | 28.06 | 28.57 | 28.00 | 28.51 | 81,540 | +0.19(+0.67%) |
Nov 07, 2016 | 28.26 | 28.42 | 28.22 | 28.32 | 76,393 | +0.58(+2.09%) |
Nov 04, 2016 | 27.75 | 27.99 | 27.51 | 27.74 | 39,892 | -0.03(-0.11%) |
Nov 03, 2016 | 27.80 | 27.87 | 27.66 | 27.77 | 38,533 | -0.05(-0.18%) |
Nov 02, 2016 | 28.08 | 28.08 | 27.75 | 27.82 | 41,387 | -0.93(-3.23%) |
Nov 01, 2016 | 29.10 | 29.10 | 28.50 | 28.75 | 27,855 | -0.29(-1.00%) |
Oct 31, 2016 | 28.97 | 29.04 | 28.74 | 29.04 | 46,938 | -0.04(-0.14%) |
Oct 28, 2016 | 29.02 | 29.21 | 28.90 | 29.08 | 25,590 | +0.16(+0.55%) |
Oct 27, 2016 | 29.08 | 29.08 | 28.88 | 28.92 | 145,252 | -0.04(-0.14%) |
Oct 26, 2016 | 28.88 | 29.20 | 28.88 | 28.96 | 63,329 | +0.13(+0.45%) |
Oct 25, 2016 | 28.94 | 28.99 | 28.76 | 28.83 | 75,664 | -0.03(-0.09%) |
Oct 24, 2016 | 28.97 | 28.98 | 28.78 | 28.86 | 32,083 | +0.37(+1.28%) |
Oct 21, 2016 | 28.35 | 28.53 | 28.35 | 28.49 | 28,786 | -0.34(-1.16%) |
Oct 20, 2016 | 28.65 | 29.00 | 28.65 | 28.82 | 17,121 | +0.29(+1.03%) |
Oct 19, 2016 | 28.49 | 28.63 | 28.41 | 28.53 | 24,213 | +0.32(+1.13%) |
Oct 18, 2016 | 28.21 | 28.28 | 28.10 | 28.21 | 37,417 | +0.23(+0.80%) |
Oct 17, 2016 | 28.03 | 28.07 | 27.92 | 27.98 | 60,633 | -0.14(-0.52%) |
Oct 14, 2016 | 28.31 | 28.45 | 27.99 | 28.13 | 20,235 | +0.09(+0.34%) |
Oct 13, 2016 | 27.77 | 28.12 | 27.62 | 28.04 | 24,319 | -0.27(-0.95%) |
Oct 12, 2016 | 28.28 | 28.40 | 28.16 | 28.30 | 31,398 | -0.25(-0.86%) |
Oct 11, 2016 | 28.90 | 28.90 | 28.44 | 28.55 | 20,966 | -0.38(-1.31%) |
Oct 10, 2016 | 29.00 | 29.11 | 28.93 | 28.93 | 17,051 | +0.05(+0.17%) |
Oct 07, 2016 | 28.73 | 28.95 | 28.53 | 28.88 | 23,582 | -0.29(-0.98%) |
Oct 06, 2016 | 29.19 | 29.25 | 29.11 | 29.17 | 22,688 | +0.00(+0.01%) |
Oct 05, 2016 | 29.15 | 29.24 | 29.08 | 29.16 | 62,653 | +0.53(+1.86%) |
Oct 04, 2016 | 28.65 | 28.84 | 28.40 | 28.63 | 52,671 | +0.19(+0.67%) |