Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.11 | 36.11 | 36.11 | 0 | -0.03(-0.08%) | |
Dec 29, 2016 | 36.05 | 36.28 | 35.90 | 36.14 | 593,637 | +0.16(+0.46%) |
Dec 28, 2016 | 36.50 | 36.57 | 35.93 | 35.98 | 475,587 | -0.56(-1.54%) |
Dec 27, 2016 | 36.45 | 36.69 | 36.32 | 36.54 | 506,727 | +0.35(+0.96%) |
Dec 23, 2016 | 36.19 | 36.19 | 36.19 | 0 | -0.10(-0.28%) | |
Dec 22, 2016 | 35.69 | 36.38 | 35.48 | 36.29 | 1,118,488 | +0.68(+1.92%) |
Dec 21, 2016 | 35.58 | 36.06 | 35.50 | 35.61 | 1,201,818 | +0.05(+0.15%) |
Dec 20, 2016 | 35.18 | 35.58 | 35.02 | 35.56 | 1,880,201 | +0.30(+0.85%) |
Dec 19, 2016 | 34.95 | 35.31 | 34.55 | 35.26 | 1,329,471 | +0.52(+1.49%) |
Dec 16, 2016 | 34.42 | 34.78 | 34.42 | 34.74 | 1,878,024 | +0.27(+0.79%) |
Dec 15, 2016 | 34.82 | 34.91 | 34.23 | 34.47 | 1,275,625 | -0.42(-1.20%) |
Dec 14, 2016 | 35.27 | 35.53 | 34.83 | 34.88 | 934,602 | -0.40(-1.13%) |
Dec 13, 2016 | 35.48 | 35.71 | 35.05 | 35.28 | 599,622 | -0.09(-0.26%) |
Dec 12, 2016 | 35.48 | 35.53 | 35.22 | 35.38 | 626,108 | -0.12(-0.33%) |
Dec 09, 2016 | 35.43 | 35.62 | 35.33 | 35.49 | 456,872 | +0.06(+0.18%) |
Dec 08, 2016 | 35.55 | 35.66 | 35.33 | 35.43 | 937,903 | -0.23(-0.64%) |
Dec 07, 2016 | 35.85 | 35.93 | 35.49 | 35.66 | 553,023 | -0.07(-0.20%) |
Dec 06, 2016 | 35.58 | 35.77 | 35.26 | 35.73 | 827,786 | +0.15(+0.41%) |
Dec 05, 2016 | 35.70 | 35.86 | 35.41 | 35.58 | 412,928 | -0.06(-0.18%) |
Dec 02, 2016 | 35.34 | 35.89 | 35.30 | 35.65 | 670,517 | +0.22(+0.62%) |
Dec 01, 2016 | 35.62 | 35.85 | 35.31 | 35.43 | 683,230 | -0.19(-0.54%) |
Nov 30, 2016 | 36.16 | 36.34 | 35.42 | 35.62 | 1,082,442 | -0.35(-0.96%) |
Nov 29, 2016 | 36.17 | 36.38 | 35.89 | 35.97 | 671,492 | -0.25(-0.70%) |
Nov 28, 2016 | 36.78 | 36.78 | 36.16 | 36.22 | 708,055 | -0.64(-1.73%) |
Nov 25, 2016 | 36.60 | 36.86 | 36.59 | 36.86 | 256,938 | +0.34(+0.92%) |
Nov 23, 2016 | 36.52 | 36.52 | 36.52 | 0 | +0.08(+0.22%) | |
Nov 22, 2016 | 36.30 | 36.48 | 36.08 | 36.44 | 1,028,344 | +0.33(+0.91%) |
Nov 21, 2016 | 35.80 | 36.18 | 35.65 | 36.11 | 737,790 | +0.38(+1.07%) |
Nov 18, 2016 | 35.87 | 36.18 | 35.68 | 35.73 | 1,004,981 | -0.65(-1.78%) |
Nov 17, 2016 | 36.59 | 36.67 | 36.26 | 36.38 | 758,192 | -0.10(-0.27%) |
Nov 16, 2016 | 36.58 | 36.78 | 36.28 | 36.48 | 844,362 | -0.25(-0.67%) |
Nov 15, 2016 | 36.38 | 36.82 | 36.38 | 36.72 | 979,765 | +0.21(+0.57%) |
Nov 14, 2016 | 36.28 | 36.90 | 36.19 | 36.51 | 1,233,081 | +0.41(+1.13%) |
Nov 11, 2016 | 35.70 | 36.14 | 35.61 | 36.10 | 853,366 | +0.35(+0.99%) |
Nov 10, 2016 | 35.99 | 36.31 | 35.45 | 35.75 | 946,203 | -0.14(-0.38%) |
Nov 09, 2016 | 33.24 | 36.12 | 33.24 | 35.89 | 3,222,418 | +2.64(+7.94%) |
Nov 08, 2016 | 33.44 | 33.64 | 33.18 | 33.24 | 767,118 | -0.23(-0.68%) |
Nov 07, 2016 | 33.54 | 33.74 | 33.33 | 33.47 | 893,522 | +0.46(+1.40%) |
Nov 04, 2016 | 33.19 | 33.30 | 32.82 | 33.01 | 1,235,226 | -0.28(-0.85%) |
Nov 03, 2016 | 33.91 | 34.03 | 33.06 | 33.29 | 1,396,186 | -0.60(-1.77%) |
Nov 02, 2016 | 34.19 | 34.19 | 33.54 | 33.89 | 2,081,841 | -0.37(-1.09%) |
Nov 01, 2016 | 35.32 | 35.33 | 33.54 | 34.26 | 2,264,882 | -1.33(-3.75%) |
Oct 31, 2016 | 35.25 | 35.70 | 35.25 | 35.60 | 752,131 | +0.30(+0.85%) |
Oct 28, 2016 | 35.11 | 35.70 | 35.11 | 35.30 | 363,615 | +0.26(+0.75%) |
Oct 27, 2016 | 35.09 | 35.11 | 34.88 | 35.03 | 416,752 | -0.07(-0.21%) |
Oct 26, 2016 | 35.05 | 35.31 | 35.05 | 35.11 | 607,070 | -0.06(-0.18%) |
Oct 25, 2016 | 35.21 | 35.41 | 35.11 | 35.17 | 731,936 | -0.27(-0.77%) |
Oct 24, 2016 | 35.33 | 35.58 | 35.32 | 35.44 | 355,634 | +0.26(+0.75%) |
Oct 21, 2016 | 34.91 | 35.21 | 34.78 | 35.18 | 503,893 | +0.05(+0.16%) |
Oct 20, 2016 | 35.19 | 35.29 | 34.87 | 35.12 | 607,139 | -0.18(-0.51%) |
Oct 19, 2016 | 34.94 | 35.43 | 34.85 | 35.30 | 776,351 | +0.34(+0.99%) |
Oct 18, 2016 | 34.95 | 35.10 | 34.72 | 34.96 | 529,260 | +0.15(+0.42%) |
Oct 17, 2016 | 34.20 | 34.90 | 34.20 | 34.81 | 480,341 | +0.50(+1.45%) |
Oct 14, 2016 | 34.49 | 34.78 | 34.23 | 34.32 | 415,206 | -0.06(-0.18%) |
Oct 13, 2016 | 34.26 | 34.48 | 34.13 | 34.38 | 387,058 | -0.12(-0.34%) |
Oct 12, 2016 | 34.26 | 34.72 | 34.15 | 34.50 | 333,012 | +0.20(+0.58%) |
Oct 11, 2016 | 34.96 | 35.05 | 34.10 | 34.30 | 562,942 | -0.73(-2.07%) |
Oct 10, 2016 | 34.89 | 35.23 | 34.89 | 35.02 | 352,107 | +0.22(+0.63%) |
Oct 07, 2016 | 34.80 | 34.91 | 34.55 | 34.81 | 836,803 | -0.03(-0.08%) |
Oct 06, 2016 | 34.64 | 34.86 | 34.54 | 34.83 | 487,870 | +0.17(+0.50%) |
Oct 05, 2016 | 34.72 | 34.88 | 34.40 | 34.66 | 946,245 | +0.07(+0.21%) |
Oct 04, 2016 | 34.72 | 34.91 | 34.46 | 34.59 | 390,705 | -0.15(-0.42%) |