Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.81 | 36.81 | 36.81 | 0 | +0.08(+0.22%) | |
Dec 29, 2016 | 36.27 | 37.00 | 36.19 | 36.73 | 212,504 | +0.48(+1.32%) |
Dec 28, 2016 | 36.44 | 36.44 | 35.84 | 36.25 | 233,682 | -0.18(-0.48%) |
Dec 27, 2016 | 35.82 | 36.48 | 35.73 | 36.43 | 217,145 | +0.85(+2.40%) |
Dec 23, 2016 | 35.57 | 35.57 | 35.57 | 0 | +0.60(+1.71%) | |
Dec 22, 2016 | 34.85 | 34.98 | 34.54 | 34.97 | 125,765 | +0.14(+0.39%) |
Dec 21, 2016 | 35.40 | 35.43 | 34.69 | 34.84 | 94,514 | -0.46(-1.31%) |
Dec 20, 2016 | 34.49 | 35.32 | 34.24 | 35.30 | 154,225 | +1.02(+2.98%) |
Dec 19, 2016 | 33.80 | 34.43 | 33.80 | 34.28 | 240,666 | +0.54(+1.61%) |
Dec 16, 2016 | 33.76 | 34.09 | 33.42 | 33.74 | 573,182 | +0.20(+0.60%) |
Dec 15, 2016 | 33.55 | 34.16 | 33.31 | 33.54 | 445,060 | -0.11(-0.33%) |
Dec 14, 2016 | 33.68 | 34.27 | 33.55 | 33.65 | 171,468 | +0.05(+0.14%) |
Dec 13, 2016 | 34.36 | 34.76 | 33.29 | 33.60 | 503,490 | -1.60(-4.54%) |
Dec 12, 2016 | 35.36 | 36.03 | 35.14 | 35.20 | 184,277 | -0.16(-0.45%) |
Dec 09, 2016 | 35.76 | 35.76 | 35.14 | 35.36 | 146,435 | -0.30(-0.85%) |
Dec 08, 2016 | 34.93 | 35.66 | 34.63 | 35.66 | 185,817 | +0.83(+2.37%) |
Dec 07, 2016 | 35.31 | 35.62 | 34.66 | 34.83 | 236,056 | -0.43(-1.21%) |
Dec 06, 2016 | 34.68 | 35.31 | 34.48 | 35.26 | 303,729 | +0.48(+1.39%) |
Dec 05, 2016 | 34.83 | 35.04 | 34.45 | 34.78 | 251,408 | -0.18(-0.52%) |
Dec 02, 2016 | 35.65 | 35.91 | 34.79 | 34.96 | 326,840 | -0.71(-1.98%) |
Dec 01, 2016 | 37.78 | 38.02 | 35.51 | 35.67 | 433,476 | -1.98(-5.25%) |
Nov 30, 2016 | 37.91 | 38.22 | 37.57 | 37.64 | 312,533 | -0.07(-0.19%) |
Nov 29, 2016 | 37.87 | 38.06 | 37.33 | 37.71 | 394,094 | -0.04(-0.11%) |
Nov 28, 2016 | 37.34 | 37.84 | 37.13 | 37.75 | 178,254 | +0.21(+0.57%) |
Nov 25, 2016 | 37.20 | 37.63 | 37.15 | 37.54 | 48,493 | +0.34(+0.92%) |
Nov 23, 2016 | 37.20 | 37.20 | 37.20 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 37.03 | 37.29 | 36.95 | 37.20 | 93,652 | +0.19(+0.51%) |
Nov 21, 2016 | 36.98 | 37.19 | 36.36 | 37.01 | 190,234 | +0.03(+0.09%) |
Nov 18, 2016 | 35.63 | 36.98 | 35.62 | 36.98 | 238,442 | +1.32(+3.69%) |
Nov 17, 2016 | 35.39 | 35.79 | 35.21 | 35.66 | 339,202 | +0.35(+0.99%) |
Nov 16, 2016 | 35.54 | 35.76 | 35.00 | 35.31 | 282,322 | -0.23(-0.65%) |
Nov 15, 2016 | 35.82 | 35.82 | 35.27 | 35.54 | 510,651 | -0.19(-0.53%) |
Nov 14, 2016 | 36.46 | 36.68 | 35.45 | 35.73 | 229,379 | -0.54(-1.49%) |
Nov 11, 2016 | 36.12 | 36.66 | 36.04 | 36.27 | 241,877 | +0.02(+0.07%) |
Nov 10, 2016 | 36.46 | 37.11 | 35.80 | 36.25 | 237,766 | +0.25(+0.68%) |
Nov 09, 2016 | 35.51 | 36.17 | 34.95 | 36.00 | 201,036 | +0.40(+1.14%) |
Nov 08, 2016 | 34.98 | 35.73 | 34.98 | 35.59 | 143,052 | +0.56(+1.61%) |
Nov 07, 2016 | 34.39 | 35.13 | 34.39 | 35.03 | 137,660 | +0.98(+2.87%) |
Nov 04, 2016 | 33.99 | 34.37 | 33.99 | 34.06 | 163,177 | +0.00(+0.00%) |
Nov 03, 2016 | 34.57 | 34.57 | 34.02 | 34.06 | 112,486 | -0.35(-1.01%) |
Nov 02, 2016 | 34.90 | 35.05 | 34.40 | 34.40 | 162,512 | -0.43(-1.23%) |
Nov 01, 2016 | 35.58 | 35.70 | 34.76 | 34.83 | 290,938 | -0.83(-2.34%) |
Oct 31, 2016 | 35.24 | 35.69 | 35.06 | 35.67 | 204,293 | +0.44(+1.24%) |
Oct 28, 2016 | 35.68 | 35.98 | 35.14 | 35.23 | 141,712 | -0.50(-1.40%) |
Oct 27, 2016 | 36.13 | 36.42 | 35.56 | 35.73 | 438,661 | -0.12(-0.33%) |
Oct 26, 2016 | 37.02 | 37.17 | 35.80 | 35.85 | 218,287 | -1.36(-3.67%) |
Oct 25, 2016 | 36.03 | 37.28 | 35.76 | 37.21 | 374,281 | +1.23(+3.42%) |
Oct 24, 2016 | 35.55 | 36.12 | 35.54 | 35.98 | 534,199 | +0.50(+1.41%) |
Oct 21, 2016 | 35.76 | 36.15 | 35.47 | 35.48 | 355,148 | -0.73(-2.02%) |
Oct 20, 2016 | 36.50 | 36.50 | 35.44 | 36.21 | 321,401 | -0.26(-0.72%) |
Oct 19, 2016 | 36.71 | 36.75 | 36.08 | 36.48 | 345,440 | -0.29(-0.80%) |
Oct 18, 2016 | 37.35 | 37.38 | 36.10 | 36.77 | 528,883 | -0.23(-0.62%) |
Oct 17, 2016 | 36.84 | 37.01 | 36.46 | 37.00 | 158,678 | +0.21(+0.58%) |
Oct 14, 2016 | 36.42 | 36.93 | 36.42 | 36.79 | 167,383 | +0.46(+1.27%) |
Oct 13, 2016 | 35.91 | 36.49 | 35.71 | 36.32 | 294,113 | +0.29(+0.79%) |
Oct 12, 2016 | 35.02 | 36.49 | 34.86 | 36.04 | 409,712 | +1.13(+3.25%) |
Oct 11, 2016 | 34.91 | 35.21 | 34.58 | 34.90 | 509,249 | -0.11(-0.32%) |
Oct 10, 2016 | 34.88 | 35.15 | 34.56 | 35.02 | 275,779 | +0.21(+0.62%) |
Oct 07, 2016 | 34.45 | 34.98 | 34.40 | 34.80 | 263,926 | +0.40(+1.15%) |
Oct 06, 2016 | 34.77 | 35.04 | 34.22 | 34.40 | 183,385 | -0.48(-1.39%) |
Oct 05, 2016 | 35.17 | 35.32 | 34.72 | 34.89 | 400,740 | -0.08(-0.23%) |
Oct 04, 2016 | 35.21 | 35.21 | 34.52 | 34.97 | 231,824 | -0.29(-0.81%) |