Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.41 | 41.41 | 41.41 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 41.91 | 42.35 | 41.12 | 41.41 | 73,143 | -0.54(-1.30%) |
Dec 28, 2016 | 41.66 | 42.11 | 41.07 | 41.96 | 85,762 | +0.35(+0.83%) |
Dec 27, 2016 | 40.23 | 41.71 | 40.23 | 41.61 | 93,456 | +1.19(+2.94%) |
Dec 23, 2016 | 40.42 | 40.42 | 40.42 | 0 | -0.15(-0.37%) | |
Dec 22, 2016 | 40.23 | 40.82 | 40.13 | 40.57 | 77,690 | +0.00(+0.00%) |
Dec 21, 2016 | 39.83 | 41.12 | 39.19 | 40.57 | 169,736 | +0.79(+1.99%) |
Dec 20, 2016 | 39.58 | 40.08 | 38.84 | 39.78 | 206,075 | +0.54(+1.39%) |
Dec 19, 2016 | 38.89 | 39.53 | 38.84 | 39.24 | 76,852 | +0.35(+0.89%) |
Dec 16, 2016 | 39.53 | 39.78 | 38.79 | 38.89 | 387,096 | -0.64(-1.63%) |
Dec 15, 2016 | 38.69 | 40.23 | 38.40 | 39.53 | 142,113 | +0.99(+2.57%) |
Dec 14, 2016 | 38.69 | 39.14 | 37.71 | 38.54 | 89,639 | -0.74(-1.89%) |
Dec 13, 2016 | 38.79 | 40.03 | 37.91 | 39.29 | 157,566 | +0.49(+1.28%) |
Dec 12, 2016 | 39.58 | 39.58 | 38.45 | 38.79 | 73,333 | -0.84(-2.12%) |
Dec 09, 2016 | 39.34 | 39.83 | 39.04 | 39.63 | 102,688 | +0.15(+0.38%) |
Dec 08, 2016 | 38.79 | 39.53 | 38.11 | 39.48 | 73,864 | +0.94(+2.44%) |
Dec 07, 2016 | 38.59 | 38.77 | 38.06 | 38.54 | 46,944 | +0.20(+0.52%) |
Dec 06, 2016 | 37.60 | 38.40 | 37.55 | 38.35 | 84,091 | +0.79(+2.11%) |
Dec 05, 2016 | 37.41 | 37.70 | 37.21 | 37.55 | 65,994 | +0.40(+1.07%) |
Dec 02, 2016 | 37.31 | 37.36 | 36.67 | 37.16 | 73,627 | -0.20(-0.53%) |
Dec 01, 2016 | 37.65 | 38.45 | 37.06 | 37.36 | 151,691 | +0.00(+0.00%) |
Nov 30, 2016 | 37.51 | 37.70 | 37.06 | 37.36 | 126,135 | +0.10(+0.27%) |
Nov 29, 2016 | 37.01 | 37.85 | 36.96 | 37.26 | 137,358 | +0.20(+0.53%) |
Nov 28, 2016 | 36.61 | 37.16 | 36.47 | 37.06 | 102,764 | +0.35(+0.94%) |
Nov 25, 2016 | 37.06 | 37.60 | 36.71 | 36.71 | 115,477 | -0.40(-1.07%) |
Nov 23, 2016 | 37.11 | 37.11 | 37.11 | 0 | +1.34(+3.73%) | |
Nov 22, 2016 | 34.64 | 36.32 | 34.64 | 35.77 | 196,770 | +1.14(+3.29%) |
Nov 21, 2016 | 34.04 | 34.64 | 33.94 | 34.64 | 132,288 | +0.64(+1.89%) |
Nov 18, 2016 | 33.40 | 34.24 | 33.40 | 33.99 | 151,539 | -0.15(-0.43%) |
Nov 17, 2016 | 33.15 | 34.44 | 32.80 | 34.14 | 184,847 | +0.69(+2.07%) |
Nov 16, 2016 | 32.71 | 33.74 | 32.26 | 33.45 | 842,772 | -2.13(-5.98%) |
Nov 15, 2016 | 34.04 | 35.63 | 34.04 | 35.58 | 73,488 | +1.24(+3.60%) |
Nov 14, 2016 | 34.04 | 34.64 | 33.52 | 34.34 | 92,319 | +0.69(+2.06%) |
Nov 11, 2016 | 34.83 | 35.53 | 33.60 | 33.65 | 133,475 | -1.39(-3.95%) |
Nov 10, 2016 | 32.61 | 35.13 | 32.56 | 35.03 | 83,530 | +2.52(+7.76%) |
Nov 09, 2016 | 30.33 | 32.51 | 30.33 | 32.51 | 71,755 | +1.93(+6.31%) |
Nov 08, 2016 | 31.07 | 31.07 | 30.28 | 30.58 | 59,746 | -0.64(-2.06%) |
Nov 07, 2016 | 31.12 | 31.32 | 30.73 | 31.22 | 63,049 | +0.49(+1.61%) |
Nov 04, 2016 | 30.83 | 31.27 | 30.73 | 30.73 | 32,794 | -0.25(-0.80%) |
Nov 03, 2016 | 30.28 | 31.07 | 30.28 | 30.97 | 54,568 | +0.59(+1.95%) |
Nov 02, 2016 | 31.27 | 31.28 | 30.38 | 30.38 | 48,385 | -0.89(-2.85%) |
Nov 01, 2016 | 32.41 | 32.41 | 31.07 | 31.27 | 51,686 | -0.99(-3.07%) |
Oct 31, 2016 | 31.37 | 32.51 | 31.32 | 32.26 | 65,729 | +0.94(+3.00%) |
Oct 28, 2016 | 31.82 | 31.82 | 30.92 | 31.32 | 66,445 | -0.45(-1.40%) |
Oct 27, 2016 | 32.80 | 32.89 | 31.67 | 31.77 | 102,690 | -0.64(-1.98%) |
Oct 26, 2016 | 31.72 | 33.35 | 31.72 | 32.41 | 93,665 | +0.49(+1.55%) |
Oct 25, 2016 | 31.91 | 32.16 | 31.72 | 31.91 | 30,581 | -0.10(-0.31%) |
Oct 24, 2016 | 29.93 | 32.06 | 29.54 | 32.01 | 167,086 | +0.54(+1.73%) |
Oct 21, 2016 | 32.01 | 32.21 | 31.42 | 31.47 | 86,615 | -0.79(-2.45%) |
Oct 20, 2016 | 33.50 | 33.50 | 32.06 | 32.26 | 143,730 | -1.39(-4.12%) |
Oct 19, 2016 | 34.29 | 35.08 | 32.61 | 33.65 | 143,741 | -1.48(-4.23%) |
Oct 18, 2016 | 35.43 | 35.48 | 34.69 | 35.13 | 30,233 | -0.05(-0.14%) |
Oct 17, 2016 | 35.48 | 35.58 | 35.08 | 35.18 | 47,928 | -0.31(-0.86%) |
Oct 14, 2016 | 35.75 | 35.88 | 35.42 | 35.49 | 35,699 | +0.05(+0.14%) |
Oct 13, 2016 | 36.14 | 36.16 | 35.39 | 35.44 | 52,530 | -1.04(-2.85%) |
Oct 12, 2016 | 36.45 | 36.80 | 36.15 | 36.48 | 34,967 | -0.05(-0.14%) |
Oct 11, 2016 | 36.59 | 36.82 | 36.19 | 36.53 | 53,230 | -0.09(-0.24%) |
Oct 10, 2016 | 36.63 | 36.97 | 36.41 | 36.61 | 59,128 | +0.12(+0.33%) |
Oct 07, 2016 | 36.71 | 36.84 | 36.17 | 36.50 | 53,772 | -0.10(-0.27%) |
Oct 06, 2016 | 37.29 | 37.30 | 36.38 | 36.59 | 33,912 | -0.61(-1.65%) |
Oct 05, 2016 | 36.54 | 37.30 | 36.50 | 37.21 | 70,864 | +0.65(+1.79%) |
Oct 04, 2016 | 36.80 | 37.14 | 36.32 | 36.56 | 41,941 | -0.02(-0.05%) |