Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.12 | 32.12 | 32.12 | 0 | -0.46(-1.40%) | |
Dec 29, 2016 | 32.78 | 32.94 | 32.37 | 32.57 | 202,249 | -0.16(-0.47%) |
Dec 28, 2016 | 33.14 | 33.15 | 32.71 | 32.73 | 291,507 | -0.40(-1.20%) |
Dec 27, 2016 | 33.34 | 33.63 | 33.03 | 33.13 | 210,590 | -0.07(-0.20%) |
Dec 23, 2016 | 33.20 | 33.20 | 33.20 | 0 | -0.03(-0.09%) | |
Dec 22, 2016 | 35.23 | 35.53 | 32.81 | 33.23 | 748,632 | -3.27(-8.97%) |
Dec 21, 2016 | 36.37 | 36.71 | 36.18 | 36.50 | 190,483 | -0.02(-0.05%) |
Dec 20, 2016 | 36.73 | 37.01 | 36.17 | 36.52 | 248,243 | +0.09(+0.24%) |
Dec 19, 2016 | 36.12 | 36.59 | 35.99 | 36.43 | 159,653 | +0.46(+1.27%) |
Dec 16, 2016 | 36.17 | 36.78 | 35.90 | 35.98 | 821,984 | -0.13(-0.35%) |
Dec 15, 2016 | 35.21 | 36.49 | 34.95 | 36.10 | 240,627 | +0.91(+2.60%) |
Dec 14, 2016 | 35.75 | 35.83 | 35.01 | 35.19 | 238,347 | -0.75(-2.08%) |
Dec 13, 2016 | 36.69 | 36.95 | 35.81 | 35.94 | 125,147 | -0.52(-1.44%) |
Dec 12, 2016 | 37.19 | 37.61 | 35.84 | 36.46 | 233,681 | -0.77(-2.06%) |
Dec 09, 2016 | 37.13 | 37.44 | 36.83 | 37.23 | 208,537 | +0.31(+0.84%) |
Dec 08, 2016 | 37.00 | 37.17 | 36.59 | 36.92 | 236,340 | -0.05(-0.13%) |
Dec 07, 2016 | 36.68 | 37.09 | 36.49 | 36.97 | 310,404 | +0.10(+0.26%) |
Dec 06, 2016 | 36.39 | 36.96 | 36.15 | 36.87 | 349,927 | +0.78(+2.15%) |
Dec 05, 2016 | 36.22 | 36.36 | 35.83 | 36.09 | 277,631 | +0.26(+0.73%) |
Dec 02, 2016 | 35.97 | 36.02 | 35.62 | 35.83 | 197,015 | -0.11(-0.30%) |
Dec 01, 2016 | 35.81 | 36.28 | 35.54 | 35.94 | 228,615 | +0.09(+0.24%) |
Nov 30, 2016 | 36.79 | 36.79 | 35.82 | 35.85 | 215,196 | -0.74(-2.02%) |
Nov 29, 2016 | 36.82 | 36.89 | 36.54 | 36.59 | 206,902 | -0.13(-0.34%) |
Nov 28, 2016 | 36.62 | 36.91 | 36.43 | 36.71 | 199,870 | -0.17(-0.47%) |
Nov 25, 2016 | 37.03 | 37.03 | 36.55 | 36.89 | 107,955 | +0.00(+0.00%) |
Nov 23, 2016 | 36.89 | 36.89 | 36.89 | 0 | -0.69(-1.84%) | |
Nov 22, 2016 | 37.08 | 37.66 | 36.97 | 37.58 | 349,215 | +0.60(+1.63%) |
Nov 21, 2016 | 36.78 | 37.06 | 36.33 | 36.98 | 206,776 | +0.36(+0.98%) |
Nov 18, 2016 | 36.21 | 36.83 | 35.96 | 36.62 | 273,654 | +0.47(+1.29%) |
Nov 17, 2016 | 35.60 | 36.18 | 35.63 | 36.15 | 213,350 | +0.55(+1.56%) |
Nov 16, 2016 | 35.00 | 35.60 | 34.95 | 35.60 | 201,344 | +0.58(+1.67%) |
Nov 15, 2016 | 34.95 | 35.12 | 34.48 | 35.01 | 235,549 | +0.02(+0.06%) |
Nov 14, 2016 | 34.59 | 35.64 | 34.59 | 34.99 | 338,133 | +0.90(+2.65%) |
Nov 11, 2016 | 33.38 | 34.12 | 33.38 | 34.09 | 383,577 | +0.60(+1.80%) |
Nov 10, 2016 | 33.36 | 33.78 | 33.07 | 33.49 | 315,849 | +0.56(+1.71%) |
Nov 09, 2016 | 31.34 | 33.23 | 31.34 | 32.92 | 349,277 | +1.41(+4.47%) |
Nov 08, 2016 | 31.48 | 31.78 | 31.33 | 31.51 | 142,811 | -0.11(-0.34%) |
Nov 07, 2016 | 31.62 | 31.68 | 31.31 | 31.62 | 184,688 | +0.63(+2.04%) |
Nov 04, 2016 | 30.66 | 31.23 | 30.58 | 30.99 | 176,660 | +0.33(+1.08%) |
Nov 03, 2016 | 30.42 | 30.68 | 30.19 | 30.66 | 156,820 | +0.25(+0.83%) |
Nov 02, 2016 | 30.94 | 31.25 | 30.38 | 30.41 | 199,013 | -0.69(-2.22%) |
Nov 01, 2016 | 31.49 | 31.49 | 30.83 | 31.10 | 230,197 | -0.17(-0.53%) |
Oct 31, 2016 | 31.03 | 31.26 | 30.82 | 31.26 | 182,339 | +0.33(+1.07%) |
Oct 28, 2016 | 31.05 | 31.15 | 30.82 | 30.93 | 221,954 | -0.16(-0.50%) |
Oct 27, 2016 | 31.10 | 31.21 | 30.82 | 31.09 | 327,606 | +0.04(+0.12%) |
Oct 26, 2016 | 30.84 | 31.31 | 30.78 | 31.05 | 159,064 | +0.03(+0.09%) |
Oct 25, 2016 | 31.19 | 31.53 | 30.86 | 31.02 | 229,664 | +0.03(+0.09%) |
Oct 24, 2016 | 30.81 | 31.30 | 30.68 | 30.99 | 215,428 | +0.35(+1.14%) |
Oct 21, 2016 | 30.34 | 30.70 | 30.18 | 30.64 | 308,134 | -0.08(-0.25%) |
Oct 20, 2016 | 30.58 | 30.94 | 30.51 | 30.72 | 212,907 | -0.04(-0.14%) |
Oct 19, 2016 | 30.99 | 31.02 | 30.58 | 30.76 | 164,730 | -0.04(-0.13%) |
Oct 18, 2016 | 31.12 | 31.18 | 30.55 | 30.80 | 167,542 | +0.05(+0.16%) |
Oct 17, 2016 | 29.76 | 30.89 | 29.74 | 30.75 | 355,421 | +0.98(+3.29%) |
Oct 14, 2016 | 30.23 | 30.27 | 29.44 | 29.77 | 280,062 | -0.24(-0.81%) |
Oct 13, 2016 | 30.25 | 30.34 | 29.77 | 30.02 | 279,857 | -0.52(-1.71%) |
Oct 12, 2016 | 30.29 | 30.74 | 30.09 | 30.54 | 190,273 | +0.37(+1.22%) |
Oct 11, 2016 | 30.46 | 30.61 | 29.90 | 30.17 | 246,594 | -0.26(-0.86%) |
Oct 10, 2016 | 30.78 | 30.90 | 30.30 | 30.43 | 247,763 | -0.04(-0.13%) |
Oct 07, 2016 | 31.07 | 31.07 | 30.16 | 30.47 | 310,439 | -0.54(-1.75%) |
Oct 06, 2016 | 30.74 | 31.17 | 30.49 | 31.01 | 370,587 | +0.29(+0.95%) |
Oct 05, 2016 | 30.52 | 30.80 | 30.33 | 30.72 | 345,156 | +0.37(+1.21%) |
Oct 04, 2016 | 30.05 | 30.52 | 29.82 | 30.35 | 305,914 | +0.35(+1.16%) |