Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.92 | 28.92 | 28.92 | 0 | -0.13(-0.46%) | |
Dec 29, 2016 | 29.21 | 29.30 | 28.86 | 29.05 | 1,133,471 | -0.11(-0.38%) |
Dec 28, 2016 | 29.38 | 29.38 | 29.03 | 29.16 | 457,756 | -0.09(-0.30%) |
Dec 27, 2016 | 29.37 | 29.46 | 29.21 | 29.25 | 541,700 | -0.11(-0.38%) |
Dec 23, 2016 | 29.36 | 29.36 | 29.36 | 0 | -0.24(-0.80%) | |
Dec 22, 2016 | 29.75 | 29.75 | 29.29 | 29.60 | 614,817 | -0.11(-0.37%) |
Dec 21, 2016 | 29.82 | 29.89 | 29.14 | 29.71 | 1,119,459 | -0.13(-0.45%) |
Dec 20, 2016 | 29.19 | 29.84 | 29.19 | 29.84 | 941,520 | +0.64(+2.19%) |
Dec 19, 2016 | 29.45 | 29.61 | 29.15 | 29.20 | 846,576 | -0.24(-0.83%) |
Dec 16, 2016 | 29.15 | 29.71 | 29.15 | 29.45 | 1,959,299 | +0.36(+1.22%) |
Dec 15, 2016 | 29.24 | 29.45 | 28.98 | 29.09 | 1,006,902 | -0.21(-0.70%) |
Dec 14, 2016 | 29.74 | 29.92 | 29.30 | 29.30 | 909,415 | -0.35(-1.17%) |
Dec 13, 2016 | 29.51 | 29.69 | 29.18 | 29.64 | 1,576,603 | +0.28(+0.94%) |
Dec 12, 2016 | 28.97 | 29.42 | 28.92 | 29.37 | 792,212 | +0.43(+1.50%) |
Dec 09, 2016 | 29.59 | 29.72 | 28.87 | 28.93 | 1,372,959 | -0.63(-2.14%) |
Dec 08, 2016 | 28.80 | 29.64 | 28.71 | 29.56 | 2,112,082 | +0.81(+2.80%) |
Dec 07, 2016 | 28.84 | 29.30 | 28.52 | 28.76 | 1,211,232 | +0.03(+0.11%) |
Dec 06, 2016 | 28.21 | 28.74 | 27.85 | 28.73 | 1,220,866 | +0.66(+2.36%) |
Dec 05, 2016 | 28.39 | 28.63 | 27.90 | 28.06 | 1,316,505 | -0.27(-0.97%) |
Dec 02, 2016 | 28.06 | 28.64 | 28.06 | 28.34 | 1,802,542 | +0.34(+1.20%) |
Dec 01, 2016 | 29.44 | 30.03 | 27.94 | 28.00 | 2,884,628 | -1.51(-5.11%) |
Nov 30, 2016 | 30.93 | 31.00 | 29.51 | 29.51 | 1,227,061 | -1.46(-4.72%) |
Nov 29, 2016 | 30.90 | 30.99 | 30.74 | 30.97 | 771,182 | +0.14(+0.46%) |
Nov 28, 2016 | 30.74 | 31.06 | 30.66 | 30.83 | 797,357 | +0.16(+0.54%) |
Nov 25, 2016 | 30.52 | 30.68 | 30.47 | 30.67 | 273,673 | +0.15(+0.49%) |
Nov 23, 2016 | 30.52 | 30.52 | 30.52 | 0 | -0.06(-0.20%) | |
Nov 22, 2016 | 30.21 | 30.62 | 30.19 | 30.58 | 665,834 | +0.47(+1.56%) |
Nov 21, 2016 | 30.26 | 30.39 | 30.02 | 30.11 | 996,249 | -0.02(-0.08%) |
Nov 18, 2016 | 29.99 | 30.21 | 29.87 | 30.14 | 819,470 | +0.20(+0.68%) |
Nov 17, 2016 | 29.71 | 30.01 | 29.62 | 29.93 | 1,142,001 | +0.34(+1.14%) |
Nov 16, 2016 | 29.62 | 29.71 | 29.47 | 29.60 | 2,172,895 | -0.05(-0.16%) |
Nov 15, 2016 | 29.59 | 29.73 | 29.24 | 29.64 | 1,758,866 | +0.05(+0.18%) |
Nov 14, 2016 | 29.75 | 30.16 | 29.55 | 29.59 | 1,683,178 | -0.48(-1.59%) |
Nov 11, 2016 | 29.77 | 30.07 | 29.65 | 30.07 | 1,274,468 | +0.22(+0.73%) |
Nov 10, 2016 | 30.50 | 30.66 | 29.85 | 29.85 | 1,289,161 | -0.70(-2.30%) |
Nov 09, 2016 | 30.30 | 30.63 | 30.01 | 30.55 | 1,082,655 | -0.01(-0.03%) |
Nov 08, 2016 | 30.14 | 30.72 | 29.97 | 30.56 | 661,096 | +0.41(+1.35%) |
Nov 07, 2016 | 29.86 | 30.27 | 29.86 | 30.15 | 614,675 | +0.39(+1.31%) |
Nov 04, 2016 | 29.49 | 29.83 | 29.37 | 29.76 | 936,029 | +0.22(+0.74%) |
Nov 03, 2016 | 30.18 | 30.18 | 29.46 | 29.54 | 919,306 | -0.56(-1.87%) |
Nov 02, 2016 | 30.29 | 30.46 | 30.07 | 30.11 | 597,138 | -0.27(-0.90%) |
Nov 01, 2016 | 30.63 | 30.74 | 30.14 | 30.38 | 666,095 | -0.16(-0.54%) |
Oct 31, 2016 | 30.36 | 30.58 | 30.07 | 30.54 | 615,721 | +0.38(+1.24%) |
Oct 28, 2016 | 30.11 | 30.45 | 30.00 | 30.17 | 712,526 | +0.19(+0.63%) |
Oct 27, 2016 | 30.48 | 30.49 | 29.97 | 29.98 | 799,677 | -0.36(-1.19%) |
Oct 26, 2016 | 30.91 | 30.95 | 30.28 | 30.34 | 924,970 | -0.64(-2.07%) |
Oct 25, 2016 | 30.72 | 31.04 | 30.70 | 30.98 | 1,237,762 | +0.22(+0.71%) |
Oct 24, 2016 | 30.79 | 30.98 | 30.67 | 30.76 | 1,146,103 | +0.22(+0.72%) |
Oct 21, 2016 | 31.05 | 31.10 | 30.51 | 30.54 | 802,588 | -0.52(-1.69%) |
Oct 20, 2016 | 32.48 | 32.58 | 30.62 | 31.07 | 1,162,918 | -0.53(-1.68%) |
Oct 19, 2016 | 31.75 | 31.77 | 31.43 | 31.60 | 820,527 | -0.13(-0.39%) |
Oct 18, 2016 | 31.94 | 32.01 | 31.72 | 31.72 | 524,658 | +0.02(+0.07%) |
Oct 17, 2016 | 31.89 | 31.89 | 31.65 | 31.70 | 432,468 | -0.08(-0.25%) |
Oct 14, 2016 | 31.86 | 31.90 | 31.65 | 31.78 | 473,184 | +0.19(+0.59%) |
Oct 13, 2016 | 31.32 | 31.66 | 31.32 | 31.59 | 750,258 | +0.12(+0.37%) |
Oct 12, 2016 | 30.84 | 31.62 | 30.84 | 31.47 | 720,707 | +0.64(+2.08%) |
Oct 11, 2016 | 30.68 | 30.88 | 30.45 | 30.83 | 636,397 | +0.11(+0.36%) |
Oct 10, 2016 | 30.76 | 31.02 | 30.67 | 30.72 | 505,794 | -0.04(-0.13%) |
Oct 07, 2016 | 30.72 | 30.99 | 30.72 | 30.76 | 532,523 | +0.11(+0.36%) |
Oct 06, 2016 | 30.82 | 30.82 | 30.59 | 30.65 | 510,317 | -0.24(-0.78%) |
Oct 05, 2016 | 30.77 | 30.93 | 30.58 | 30.89 | 1,108,061 | +0.28(+0.92%) |
Oct 04, 2016 | 30.61 | 30.73 | 30.13 | 30.61 | 727,113 | +0.16(+0.51%) |