Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.62 | 37.62 | 37.62 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 37.72 | 37.98 | 37.24 | 37.60 | 628,454 | +0.09(+0.24%) |
Dec 28, 2016 | 38.22 | 38.47 | 37.41 | 37.51 | 850,760 | -0.67(-1.75%) |
Dec 27, 2016 | 37.78 | 38.36 | 37.52 | 38.18 | 496,276 | +0.57(+1.52%) |
Dec 23, 2016 | 37.61 | 37.61 | 37.61 | 0 | +0.19(+0.51%) | |
Dec 22, 2016 | 38.60 | 38.84 | 37.12 | 37.42 | 984,048 | -1.18(-3.06%) |
Dec 21, 2016 | 39.10 | 39.38 | 38.57 | 38.60 | 823,110 | -0.55(-1.40%) |
Dec 20, 2016 | 37.66 | 39.22 | 37.41 | 39.15 | 1,338,222 | +1.79(+4.79%) |
Dec 19, 2016 | 37.51 | 37.91 | 37.05 | 37.36 | 1,080,977 | +0.11(+0.30%) |
Dec 16, 2016 | 37.84 | 38.05 | 36.90 | 37.25 | 1,218,772 | -0.59(-1.56%) |
Dec 15, 2016 | 37.42 | 38.38 | 36.78 | 37.84 | 1,474,658 | +0.38(+1.01%) |
Dec 14, 2016 | 37.94 | 38.11 | 36.80 | 37.46 | 1,294,476 | -0.58(-1.52%) |
Dec 13, 2016 | 37.27 | 38.46 | 37.18 | 38.04 | 1,379,921 | +0.80(+2.15%) |
Dec 12, 2016 | 37.64 | 37.64 | 36.65 | 37.24 | 1,177,042 | -0.65(-1.72%) |
Dec 09, 2016 | 38.17 | 38.69 | 37.73 | 37.89 | 1,156,419 | -0.19(-0.50%) |
Dec 08, 2016 | 37.23 | 38.15 | 36.77 | 38.08 | 1,135,786 | +0.73(+1.95%) |
Dec 07, 2016 | 36.33 | 37.64 | 36.12 | 37.35 | 921,067 | +0.78(+2.13%) |
Dec 06, 2016 | 36.34 | 36.88 | 35.73 | 36.57 | 1,149,447 | +0.23(+0.63%) |
Dec 05, 2016 | 36.11 | 36.83 | 35.94 | 36.34 | 1,073,413 | +0.56(+1.57%) |
Dec 02, 2016 | 35.73 | 36.19 | 35.19 | 35.78 | 640,034 | +0.22(+0.62%) |
Dec 01, 2016 | 36.95 | 37.21 | 35.21 | 35.56 | 1,324,975 | -1.47(-3.97%) |
Nov 30, 2016 | 38.24 | 38.46 | 36.66 | 37.03 | 1,513,928 | -1.19(-3.11%) |
Nov 29, 2016 | 37.96 | 38.94 | 37.81 | 38.22 | 952,897 | +0.07(+0.18%) |
Nov 28, 2016 | 37.58 | 38.73 | 37.52 | 38.15 | 912,354 | +0.57(+1.52%) |
Nov 25, 2016 | 38.02 | 38.21 | 37.44 | 37.58 | 342,788 | -0.35(-0.92%) |
Nov 23, 2016 | 37.93 | 37.93 | 37.93 | 0 | +0.79(+2.13%) | |
Nov 22, 2016 | 37.40 | 37.63 | 36.57 | 37.14 | 1,466,209 | -0.85(-2.24%) |
Nov 21, 2016 | 36.85 | 37.99 | 36.79 | 37.99 | 1,457,996 | +1.34(+3.66%) |
Nov 18, 2016 | 36.41 | 36.74 | 36.26 | 36.65 | 1,157,901 | +0.36(+0.99%) |
Nov 17, 2016 | 36.00 | 36.80 | 36.00 | 36.29 | 1,361,929 | +0.30(+0.83%) |
Nov 16, 2016 | 35.99 | 36.32 | 35.11 | 35.99 | 2,405,620 | -0.02(-0.06%) |
Nov 15, 2016 | 36.62 | 36.95 | 35.90 | 36.01 | 1,893,252 | -0.33(-0.91%) |
Nov 14, 2016 | 36.14 | 36.72 | 35.50 | 36.34 | 3,285,225 | +1.03(+2.92%) |
Nov 11, 2016 | 36.20 | 36.21 | 34.66 | 35.31 | 5,466,313 | -1.79(-4.82%) |
Nov 10, 2016 | 38.96 | 39.20 | 36.20 | 37.10 | 2,129,293 | -1.58(-4.08%) |
Nov 09, 2016 | 37.00 | 38.70 | 36.50 | 38.68 | 1,259,626 | +0.45(+1.18%) |
Nov 08, 2016 | 37.83 | 38.67 | 37.45 | 38.23 | 793,067 | +0.28(+0.74%) |
Nov 07, 2016 | 37.28 | 38.21 | 37.16 | 37.95 | 1,176,429 | +1.14(+3.10%) |
Nov 04, 2016 | 36.49 | 37.31 | 36.04 | 36.81 | 1,985,561 | +0.32(+0.88%) |
Nov 03, 2016 | 36.93 | 37.48 | 36.42 | 36.49 | 1,785,925 | -0.53(-1.43%) |
Nov 02, 2016 | 37.29 | 37.73 | 36.98 | 37.02 | 954,755 | -0.34(-0.91%) |
Nov 01, 2016 | 38.50 | 38.70 | 37.08 | 37.36 | 1,469,641 | -0.75(-1.97%) |
Oct 31, 2016 | 38.46 | 38.81 | 38.04 | 38.11 | 1,272,087 | -0.32(-0.83%) |
Oct 28, 2016 | 38.43 | 39.22 | 37.84 | 38.43 | 1,694,796 | +0.07(+0.18%) |
Oct 27, 2016 | 38.22 | 38.99 | 38.03 | 38.36 | 3,222,353 | +0.48(+1.27%) |
Oct 26, 2016 | 41.73 | 42.50 | 37.72 | 37.88 | 7,563,982 | -5.51(-12.70%) |
Oct 25, 2016 | 43.59 | 44.07 | 42.81 | 43.39 | 2,768,787 | -0.40(-0.91%) |
Oct 24, 2016 | 43.40 | 43.84 | 43.20 | 43.79 | 1,959,975 | +0.59(+1.37%) |
Oct 21, 2016 | 42.21 | 43.36 | 42.21 | 43.20 | 1,657,336 | +0.56(+1.31%) |
Oct 20, 2016 | 42.14 | 42.66 | 41.80 | 42.64 | 1,913,829 | +0.55(+1.31%) |
Oct 19, 2016 | 41.58 | 42.24 | 41.00 | 42.09 | 1,255,149 | +0.01(+0.02%) |
Oct 18, 2016 | 42.29 | 43.05 | 42.05 | 42.08 | 1,462,496 | +0.07(+0.17%) |
Oct 17, 2016 | 41.70 | 42.15 | 40.94 | 42.01 | 2,213,889 | +0.45(+1.08%) |
Oct 14, 2016 | 41.48 | 42.21 | 41.10 | 41.56 | 3,081,312 | +0.38(+0.92%) |
Oct 13, 2016 | 41.42 | 41.75 | 39.56 | 41.18 | 4,217,088 | +0.83(+2.06%) |
Oct 12, 2016 | 40.07 | 40.53 | 39.77 | 40.35 | 1,698,628 | +0.69(+1.74%) |
Oct 11, 2016 | 40.62 | 40.91 | 39.35 | 39.66 | 1,953,562 | -1.18(-2.89%) |
Oct 10, 2016 | 40.64 | 41.41 | 40.27 | 40.84 | 1,453,183 | +0.28(+0.69%) |
Oct 07, 2016 | 40.38 | 40.62 | 39.73 | 40.56 | 1,552,180 | +0.25(+0.62%) |
Oct 06, 2016 | 40.64 | 40.81 | 39.90 | 40.31 | 1,258,297 | -0.53(-1.30%) |
Oct 05, 2016 | 41.52 | 41.74 | 40.22 | 40.84 | 2,311,320 | -0.69(-1.66%) |
Oct 04, 2016 | 41.49 | 42.25 | 41.00 | 41.53 | 1,854,098 | -1.15(-2.69%) |