Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.97 | 32.97 | 32.97 | 0 | -0.20(-0.61%) | |
Dec 29, 2016 | 33.01 | 33.25 | 32.81 | 33.17 | 183,254 | +0.24(+0.74%) |
Dec 28, 2016 | 33.05 | 33.21 | 32.61 | 32.93 | 151,964 | -0.32(-0.97%) |
Dec 27, 2016 | 32.93 | 33.34 | 32.85 | 33.25 | 49,798 | +0.16(+0.49%) |
Dec 23, 2016 | 33.09 | 33.09 | 33.09 | 0 | +0.08(+0.25%) | |
Dec 22, 2016 | 32.93 | 33.25 | 32.65 | 33.01 | 122,397 | +0.16(+0.49%) |
Dec 21, 2016 | 33.50 | 33.74 | 32.85 | 32.85 | 97,838 | -0.73(-2.17%) |
Dec 20, 2016 | 33.25 | 33.62 | 33.25 | 33.58 | 122,417 | +0.20(+0.61%) |
Dec 19, 2016 | 33.58 | 33.70 | 33.03 | 33.38 | 148,943 | +0.00(+0.00%) |
Dec 16, 2016 | 33.70 | 34.09 | 33.34 | 33.38 | 502,123 | -0.20(-0.60%) |
Dec 15, 2016 | 32.53 | 33.62 | 32.53 | 33.58 | 144,576 | +0.77(+2.34%) |
Dec 14, 2016 | 33.58 | 33.86 | 32.69 | 32.81 | 100,472 | -0.65(-1.93%) |
Dec 13, 2016 | 31.96 | 33.78 | 31.84 | 33.46 | 199,937 | +1.62(+5.08%) |
Dec 12, 2016 | 33.70 | 34.39 | 31.48 | 31.84 | 453,563 | -1.86(-5.52%) |
Dec 09, 2016 | 33.01 | 33.74 | 32.77 | 33.70 | 148,167 | +0.69(+2.08%) |
Dec 08, 2016 | 31.48 | 33.05 | 31.10 | 33.01 | 164,198 | +1.29(+4.08%) |
Dec 07, 2016 | 31.68 | 31.92 | 31.40 | 31.72 | 133,034 | +0.28(+0.90%) |
Dec 06, 2016 | 31.27 | 31.64 | 31.19 | 31.44 | 95,772 | +0.08(+0.26%) |
Dec 05, 2016 | 30.91 | 31.40 | 30.67 | 31.36 | 107,679 | +0.28(+0.91%) |
Dec 02, 2016 | 30.99 | 31.31 | 30.75 | 31.07 | 67,884 | +0.28(+0.92%) |
Dec 01, 2016 | 30.91 | 31.40 | 30.51 | 30.79 | 103,804 | -0.20(-0.65%) |
Nov 30, 2016 | 31.40 | 31.56 | 30.70 | 30.99 | 70,626 | -0.61(-1.92%) |
Nov 29, 2016 | 31.88 | 32.12 | 31.40 | 31.60 | 99,106 | -0.28(-0.89%) |
Nov 28, 2016 | 31.40 | 32.12 | 31.40 | 31.88 | 100,908 | +0.40(+1.28%) |
Nov 25, 2016 | 30.95 | 31.48 | 30.95 | 31.48 | 37,227 | +0.65(+2.10%) |
Nov 23, 2016 | 30.83 | 30.83 | 30.83 | 0 | -0.28(-0.91%) | |
Nov 22, 2016 | 30.47 | 31.19 | 30.26 | 31.11 | 106,936 | +0.77(+2.53%) |
Nov 21, 2016 | 30.14 | 30.39 | 29.98 | 30.34 | 94,949 | +0.28(+0.94%) |
Nov 18, 2016 | 30.02 | 30.26 | 29.70 | 30.06 | 126,072 | +0.20(+0.68%) |
Nov 17, 2016 | 29.98 | 30.51 | 29.82 | 29.86 | 132,305 | -0.20(-0.67%) |
Nov 16, 2016 | 29.62 | 30.06 | 29.46 | 30.06 | 129,308 | +0.32(+1.09%) |
Nov 15, 2016 | 29.42 | 29.82 | 29.29 | 29.74 | 113,909 | +0.32(+1.10%) |
Nov 14, 2016 | 29.70 | 29.82 | 27.52 | 29.42 | 169,631 | -0.28(-0.95%) |
Nov 11, 2016 | 28.37 | 29.86 | 28.12 | 29.70 | 243,792 | +1.33(+4.70%) |
Nov 10, 2016 | 28.45 | 28.93 | 27.03 | 28.37 | 206,409 | -0.47(-1.65%) |
Nov 09, 2016 | 27.72 | 28.84 | 27.12 | 28.84 | 156,980 | +0.28(+0.98%) |
Nov 08, 2016 | 28.48 | 28.80 | 28.40 | 28.56 | 69,201 | +0.16(+0.56%) |
Nov 07, 2016 | 27.40 | 28.52 | 27.40 | 28.40 | 113,001 | +1.12(+4.11%) |
Nov 04, 2016 | 27.56 | 28.16 | 27.28 | 27.28 | 105,064 | -0.44(-1.59%) |
Nov 03, 2016 | 27.00 | 27.96 | 26.84 | 27.72 | 100,960 | -0.08(-0.29%) |
Nov 02, 2016 | 28.12 | 28.20 | 27.48 | 27.80 | 104,233 | -0.40(-1.42%) |
Nov 01, 2016 | 28.68 | 28.88 | 28.16 | 28.20 | 86,202 | -0.60(-2.09%) |
Oct 31, 2016 | 28.24 | 29.24 | 28.24 | 28.80 | 138,449 | +0.56(+1.99%) |
Oct 28, 2016 | 28.12 | 28.40 | 27.96 | 28.24 | 58,200 | +0.04(+0.14%) |
Oct 27, 2016 | 28.04 | 28.32 | 28.00 | 28.20 | 52,341 | +0.16(+0.57%) |
Oct 26, 2016 | 28.16 | 28.32 | 28.00 | 28.04 | 91,708 | -0.16(-0.57%) |
Oct 25, 2016 | 28.24 | 28.40 | 28.08 | 28.20 | 74,739 | -0.12(-0.42%) |
Oct 24, 2016 | 28.08 | 28.36 | 28.00 | 28.32 | 59,326 | +0.28(+1.00%) |
Oct 21, 2016 | 27.68 | 28.08 | 27.68 | 28.04 | 86,547 | +0.24(+0.86%) |
Oct 20, 2016 | 27.88 | 28.08 | 27.80 | 27.80 | 93,922 | -0.20(-0.72%) |
Oct 19, 2016 | 27.48 | 28.16 | 27.48 | 28.00 | 167,105 | +0.60(+2.19%) |
Oct 18, 2016 | 27.28 | 27.64 | 26.92 | 27.40 | 71,492 | +0.24(+0.88%) |
Oct 17, 2016 | 26.96 | 27.28 | 26.96 | 27.16 | 64,334 | +0.33(+1.22%) |
Oct 14, 2016 | 27.01 | 27.41 | 26.77 | 26.83 | 136,591 | -0.23(-0.86%) |
Oct 13, 2016 | 26.97 | 27.55 | 26.91 | 27.06 | 109,147 | -0.03(-0.12%) |
Oct 12, 2016 | 26.63 | 27.16 | 26.63 | 27.09 | 113,375 | +0.38(+1.41%) |
Oct 11, 2016 | 26.91 | 26.96 | 26.55 | 26.72 | 91,163 | -0.34(-1.24%) |
Oct 10, 2016 | 26.68 | 27.10 | 26.68 | 27.05 | 55,862 | +0.38(+1.41%) |
Oct 07, 2016 | 27.01 | 27.21 | 26.65 | 26.68 | 75,959 | -0.22(-0.80%) |
Oct 06, 2016 | 26.70 | 27.05 | 26.50 | 26.89 | 134,382 | +0.11(+0.42%) |
Oct 05, 2016 | 26.85 | 27.02 | 26.70 | 26.78 | 111,259 | -0.02(-0.09%) |
Oct 04, 2016 | 27.45 | 27.50 | 26.72 | 26.80 | 87,836 | -0.64(-2.34%) |