Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.40 | 37.40 | 37.40 | 0 | -0.29(-0.78%) | |
Dec 29, 2016 | 37.59 | 37.85 | 37.39 | 37.69 | 551,561 | +0.13(+0.35%) |
Dec 28, 2016 | 37.97 | 38.17 | 37.50 | 37.56 | 401,571 | -0.35(-0.91%) |
Dec 27, 2016 | 37.97 | 38.21 | 37.75 | 37.90 | 481,869 | -0.12(-0.30%) |
Dec 23, 2016 | 38.02 | 38.02 | 38.02 | 0 | -0.04(-0.09%) | |
Dec 22, 2016 | 38.18 | 38.28 | 37.93 | 38.06 | 565,125 | -0.12(-0.30%) |
Dec 21, 2016 | 38.23 | 38.53 | 38.05 | 38.17 | 476,451 | -0.18(-0.46%) |
Dec 20, 2016 | 38.60 | 38.67 | 38.22 | 38.35 | 604,261 | -0.04(-0.09%) |
Dec 19, 2016 | 38.01 | 38.39 | 37.84 | 38.38 | 555,309 | +0.42(+1.10%) |
Dec 16, 2016 | 38.53 | 38.81 | 37.93 | 37.97 | 2,050,774 | -0.71(-1.84%) |
Dec 15, 2016 | 38.39 | 39.00 | 38.39 | 38.68 | 821,434 | +0.17(+0.44%) |
Dec 14, 2016 | 39.13 | 39.55 | 38.49 | 38.51 | 595,328 | -0.70(-1.79%) |
Dec 13, 2016 | 39.54 | 39.54 | 38.81 | 39.21 | 669,489 | -0.04(-0.11%) |
Dec 12, 2016 | 39.79 | 39.82 | 38.99 | 39.26 | 588,290 | -0.35(-0.88%) |
Dec 09, 2016 | 39.49 | 39.67 | 39.38 | 39.60 | 758,855 | +0.06(+0.16%) |
Dec 08, 2016 | 39.58 | 39.74 | 39.28 | 39.54 | 980,460 | +0.14(+0.36%) |
Dec 07, 2016 | 39.12 | 39.56 | 39.11 | 39.40 | 1,078,083 | +0.25(+0.64%) |
Dec 06, 2016 | 38.63 | 39.37 | 38.41 | 39.15 | 1,451,032 | +0.63(+1.64%) |
Dec 05, 2016 | 38.57 | 38.62 | 38.39 | 38.52 | 1,479,146 | +0.03(+0.07%) |
Dec 02, 2016 | 39.61 | 39.74 | 38.32 | 38.49 | 2,490,386 | -1.30(-3.27%) |
Dec 01, 2016 | 37.18 | 40.98 | 37.18 | 39.79 | 4,115,710 | +3.89(+10.82%) |
Nov 30, 2016 | 35.73 | 36.00 | 35.55 | 35.91 | 1,070,766 | +0.47(+1.32%) |
Nov 29, 2016 | 35.23 | 35.66 | 34.96 | 35.44 | 680,460 | +0.04(+0.10%) |
Nov 28, 2016 | 35.98 | 36.01 | 35.26 | 35.40 | 988,234 | -0.72(-1.99%) |
Nov 25, 2016 | 35.93 | 36.13 | 35.90 | 36.12 | 153,768 | +0.20(+0.57%) |
Nov 23, 2016 | 35.92 | 35.92 | 35.92 | 0 | -0.02(-0.05%) | |
Nov 22, 2016 | 35.36 | 35.97 | 35.22 | 35.93 | 535,481 | +0.67(+1.91%) |
Nov 21, 2016 | 35.77 | 35.84 | 35.14 | 35.26 | 1,280,163 | -0.24(-0.67%) |
Nov 18, 2016 | 35.47 | 35.56 | 35.36 | 35.50 | 380,180 | +0.00(+0.00%) |
Nov 17, 2016 | 35.88 | 35.93 | 35.46 | 35.50 | 390,736 | -0.23(-0.64%) |
Nov 16, 2016 | 35.94 | 36.07 | 35.53 | 35.73 | 576,837 | -0.35(-0.96%) |
Nov 15, 2016 | 36.23 | 36.26 | 35.94 | 36.07 | 714,209 | -0.16(-0.44%) |
Nov 14, 2016 | 35.76 | 36.24 | 35.71 | 36.23 | 529,835 | +0.78(+2.20%) |
Nov 11, 2016 | 35.24 | 35.61 | 35.22 | 35.46 | 838,648 | +0.09(+0.25%) |
Nov 10, 2016 | 34.53 | 35.45 | 34.46 | 35.37 | 1,216,911 | +1.05(+3.07%) |
Nov 09, 2016 | 32.78 | 34.49 | 32.78 | 34.31 | 953,017 | +1.24(+3.75%) |
Nov 08, 2016 | 32.68 | 33.30 | 32.60 | 33.07 | 382,608 | +0.22(+0.67%) |
Nov 07, 2016 | 32.49 | 32.87 | 32.48 | 32.85 | 446,493 | +0.87(+2.71%) |
Nov 04, 2016 | 31.91 | 32.31 | 31.81 | 31.98 | 637,544 | +0.07(+0.22%) |
Nov 03, 2016 | 31.87 | 32.06 | 31.76 | 31.91 | 436,483 | +0.03(+0.08%) |
Nov 02, 2016 | 31.81 | 32.12 | 31.74 | 31.89 | 512,098 | -0.01(-0.03%) |
Nov 01, 2016 | 32.38 | 32.43 | 31.78 | 31.90 | 584,869 | -0.43(-1.34%) |
Oct 31, 2016 | 32.28 | 32.45 | 32.14 | 32.33 | 1,533,238 | +0.12(+0.38%) |
Oct 28, 2016 | 31.98 | 32.44 | 31.80 | 32.21 | 596,008 | +0.24(+0.75%) |
Oct 27, 2016 | 32.25 | 32.25 | 31.79 | 31.97 | 561,318 | -0.22(-0.69%) |
Oct 26, 2016 | 31.76 | 32.40 | 31.74 | 32.19 | 462,527 | +0.28(+0.89%) |
Oct 25, 2016 | 32.06 | 32.14 | 31.83 | 31.91 | 521,821 | -0.25(-0.77%) |
Oct 24, 2016 | 32.37 | 32.66 | 32.05 | 32.15 | 447,878 | +0.03(+0.08%) |
Oct 21, 2016 | 31.87 | 32.29 | 31.83 | 32.13 | 314,127 | -0.01(-0.03%) |
Oct 20, 2016 | 32.30 | 32.57 | 32.09 | 32.14 | 363,151 | -0.32(-0.98%) |
Oct 19, 2016 | 32.35 | 32.60 | 32.12 | 32.45 | 343,592 | +0.22(+0.69%) |
Oct 18, 2016 | 32.77 | 32.80 | 32.20 | 32.23 | 427,464 | -0.19(-0.60%) |
Oct 17, 2016 | 32.34 | 32.58 | 32.29 | 32.43 | 556,502 | +0.07(+0.22%) |
Oct 14, 2016 | 32.31 | 32.59 | 32.23 | 32.36 | 537,837 | +0.25(+0.77%) |
Oct 13, 2016 | 32.04 | 32.24 | 31.95 | 32.11 | 628,918 | -0.26(-0.79%) |
Oct 12, 2016 | 31.97 | 32.48 | 31.97 | 32.37 | 853,403 | +0.38(+1.19%) |
Oct 11, 2016 | 32.46 | 32.64 | 31.90 | 31.98 | 617,331 | -0.55(-1.69%) |
Oct 10, 2016 | 32.33 | 32.66 | 32.29 | 32.53 | 624,456 | +0.20(+0.63%) |
Oct 07, 2016 | 32.80 | 32.81 | 32.22 | 32.33 | 655,041 | -0.54(-1.64%) |
Oct 06, 2016 | 32.69 | 32.89 | 32.45 | 32.87 | 614,071 | +0.18(+0.54%) |
Oct 05, 2016 | 32.40 | 32.91 | 32.38 | 32.69 | 809,922 | +0.52(+1.62%) |
Oct 04, 2016 | 32.66 | 32.90 | 32.06 | 32.17 | 929,693 | -0.34(-1.03%) |