Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.92 | 33.92 | 33.92 | 0 | +0.11(+0.34%) | |
Dec 29, 2016 | 33.66 | 33.85 | 33.66 | 33.81 | 3,420 | +0.21(+0.61%) |
Dec 28, 2016 | 33.56 | 33.77 | 33.56 | 33.60 | 2,724 | -0.10(-0.30%) |
Dec 27, 2016 | 33.44 | 33.75 | 33.44 | 33.70 | 6,286 | +0.09(+0.27%) |
Dec 23, 2016 | 33.61 | 33.61 | 33.61 | 0 | -0.05(-0.15%) | |
Dec 22, 2016 | 33.80 | 33.80 | 33.66 | 33.66 | 948 | +0.08(+0.24%) |
Dec 21, 2016 | 33.80 | 33.86 | 33.49 | 33.58 | 26,996 | -0.57(-1.67%) |
Dec 20, 2016 | 34.00 | 34.15 | 34.00 | 34.15 | 1,429 | -0.12(-0.35%) |
Dec 19, 2016 | 34.13 | 34.28 | 34.13 | 34.27 | 1,854 | -0.21(-0.60%) |
Dec 16, 2016 | 34.47 | 34.51 | 34.45 | 34.48 | 3,447 | -0.04(-0.12%) |
Dec 15, 2016 | 34.52 | 34.52 | 34.29 | 34.52 | 5,074 | -0.00(-0.00%) |
Dec 14, 2016 | 34.80 | 35.05 | 34.52 | 34.52 | 899 | -0.38(-1.09%) |
Dec 13, 2016 | 34.99 | 35.09 | 34.81 | 34.90 | 4,611 | +0.07(+0.20%) |
Dec 12, 2016 | 34.56 | 34.83 | 34.56 | 34.83 | 1,935 | +0.02(+0.06%) |
Dec 09, 2016 | 34.62 | 34.81 | 34.53 | 34.81 | 1,023 | +0.27(+0.78%) |
Dec 08, 2016 | 34.55 | 34.70 | 34.54 | 34.54 | 7,778 | -0.07(-0.20%) |
Dec 07, 2016 | 34.58 | 34.70 | 34.39 | 34.61 | 3,425 | +0.11(+0.32%) |
Dec 06, 2016 | 34.51 | 34.51 | 34.50 | 34.50 | 614 | -0.11(-0.32%) |
Dec 05, 2016 | 34.46 | 34.61 | 34.46 | 34.61 | 1,100 | +0.35(+1.01%) |
Dec 02, 2016 | 34.34 | 34.35 | 34.23 | 34.26 | 2,581 | +0.02(+0.07%) |
Dec 01, 2016 | 34.20 | 34.24 | 34.20 | 34.24 | 1,316 | +0.17(+0.49%) |
Nov 30, 2016 | 33.91 | 34.11 | 33.87 | 34.07 | 1,154 | -0.03(-0.08%) |
Nov 29, 2016 | 34.20 | 34.20 | 34.09 | 34.10 | 1,702 | +0.36(+1.07%) |
Nov 28, 2016 | 33.74 | 33.74 | 33.73 | 33.74 | 17,261 | -0.32(-0.94%) |
Nov 25, 2016 | 34.06 | 34.14 | 33.95 | 34.06 | 3,785 | +0.01(+0.03%) |
Nov 23, 2016 | 34.05 | 34.05 | 34.05 | 0 | +0.06(+0.18%) | |
Nov 22, 2016 | 34.31 | 34.31 | 33.99 | 33.99 | 1,085 | +0.00(+0.01%) |
Nov 21, 2016 | 33.90 | 33.99 | 33.90 | 33.99 | 750 | +0.06(+0.17%) |
Nov 18, 2016 | 34.00 | 34.00 | 33.93 | 33.93 | 200 | -0.16(-0.47%) |
Nov 17, 2016 | 33.85 | 33.85 | 34.09 | 174 | +0.24(+0.71%) | |
Nov 16, 2016 | 34.05 | 34.05 | 33.85 | 33.85 | 900 | -0.18(-0.53%) |
Nov 15, 2016 | 33.67 | 34.11 | 33.67 | 34.03 | 2,278 | -0.09(-0.26%) |
Nov 14, 2016 | 34.12 | 34.12 | 34.12 | 34.12 | 87 | +0.00(+0.00%) |
Nov 11, 2016 | 34.10 | 34.19 | 34.10 | 34.12 | 390 | -0.42(-1.22%) |
Nov 10, 2016 | 34.36 | 34.54 | 34.36 | 34.54 | 3,091 | +0.44(+1.29%) |
Nov 09, 2016 | 34.07 | 34.22 | 34.07 | 34.10 | 5,444 | +0.54(+1.60%) |
Nov 08, 2016 | 33.56 | 33.56 | 33.56 | 33.56 | 363 | -0.16(-0.47%) |
Nov 07, 2016 | 33.44 | 33.75 | 33.44 | 33.72 | 2,977 | +0.09(+0.27%) |
Nov 04, 2016 | 33.64 | 33.64 | 33.62 | 33.63 | 837 | -0.45(-1.32%) |
Nov 03, 2016 | 34.19 | 34.22 | 33.89 | 34.08 | 2,187 | +0.41(+1.23%) |
Nov 02, 2016 | 33.67 | 33.67 | 33.67 | 33.67 | 263 | +0.27(+0.80%) |
Nov 01, 2016 | 33.40 | 33.40 | 33.37 | 33.40 | 2,223 | -0.12(-0.36%) |
Oct 31, 2016 | 33.42 | 33.52 | 33.31 | 33.52 | 2,134 | +0.23(+0.70%) |
Oct 28, 2016 | 33.19 | 33.48 | 33.19 | 33.29 | 1,959 | -0.20(-0.60%) |
Oct 27, 2016 | 33.44 | 33.49 | 33.44 | 33.49 | 469 | -0.22(-0.65%) |
Oct 26, 2016 | 33.45 | 33.71 | 33.45 | 33.71 | 1,251 | -0.12(-0.36%) |
Oct 25, 2016 | 34.02 | 34.02 | 33.81 | 33.83 | 1,346 | -0.27(-0.79%) |
Oct 24, 2016 | 34.33 | 34.33 | 34.06 | 34.10 | 1,213 | -0.11(-0.32%) |
Oct 21, 2016 | 34.08 | 34.35 | 34.04 | 34.21 | 142,196 | -0.15(-0.44%) |
Oct 20, 2016 | 34.36 | 34.50 | 34.36 | 34.36 | 150,300 | -0.22(-0.62%) |
Oct 19, 2016 | 34.42 | 34.71 | 34.42 | 34.58 | 833 | -0.20(-0.59%) |
Oct 18, 2016 | 34.50 | 34.82 | 34.50 | 34.78 | 10,413 | +0.82(+2.41%) |
Oct 17, 2016 | 34.02 | 34.03 | 33.86 | 33.96 | 1,934 | -0.35(-1.02%) |
Oct 14, 2016 | 34.50 | 34.50 | 34.31 | 34.31 | 1,097 | +0.10(+0.29%) |
Oct 13, 2016 | 33.88 | 34.21 | 33.88 | 34.21 | 3,137 | -0.12(-0.35%) |
Oct 12, 2016 | 34.30 | 34.33 | 34.30 | 34.33 | 985 | -0.25(-0.72%) |
Oct 11, 2016 | 34.58 | 34.58 | 34.58 | 34.58 | 270 | -0.29(-0.85%) |
Oct 10, 2016 | 34.74 | 34.87 | 34.71 | 34.87 | 3,198 | -0.26(-0.73%) |
Oct 07, 2016 | 35.48 | 35.48 | 34.84 | 35.13 | 5,857 | -0.77(-2.15%) |
Oct 06, 2016 | 35.96 | 36.05 | 35.90 | 35.90 | 685 | -0.52(-1.42%) |
Oct 05, 2016 | 36.42 | 36.42 | 36.42 | 36.42 | 170 | -0.00(-0.01%) |
Oct 04, 2016 | 36.93 | 36.93 | 36.42 | 36.42 | 2,880 | -0.10(-0.27%) |