Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.38 | 35.38 | 35.38 | 0 | +0.18(+0.50%) | |
Dec 29, 2016 | 35.78 | 35.98 | 34.94 | 35.20 | 373,864 | -0.50(-1.40%) |
Dec 28, 2016 | 36.12 | 36.12 | 35.56 | 35.70 | 331,250 | -0.39(-1.07%) |
Dec 27, 2016 | 35.89 | 36.11 | 35.63 | 36.09 | 625,356 | +0.23(+0.63%) |
Dec 23, 2016 | 35.87 | 35.87 | 35.87 | 0 | +0.04(+0.11%) | |
Dec 22, 2016 | 35.85 | 36.04 | 35.47 | 35.83 | 734,690 | -0.04(-0.11%) |
Dec 21, 2016 | 35.74 | 35.96 | 35.41 | 35.87 | 491,364 | -0.02(-0.07%) |
Dec 20, 2016 | 35.49 | 35.89 | 35.09 | 35.89 | 569,111 | +0.65(+1.83%) |
Dec 19, 2016 | 35.62 | 35.62 | 34.74 | 35.24 | 469,130 | -0.16(-0.46%) |
Dec 16, 2016 | 35.86 | 36.03 | 35.06 | 35.41 | 2,297,434 | -0.58(-1.62%) |
Dec 15, 2016 | 35.82 | 36.26 | 35.42 | 35.99 | 1,040,892 | +0.69(+1.94%) |
Dec 14, 2016 | 35.44 | 36.03 | 35.13 | 35.30 | 1,108,436 | -0.37(-1.04%) |
Dec 13, 2016 | 35.23 | 36.04 | 35.23 | 35.67 | 655,218 | +0.05(+0.14%) |
Dec 12, 2016 | 36.00 | 36.11 | 35.46 | 35.62 | 683,868 | -0.36(-0.99%) |
Dec 09, 2016 | 35.97 | 36.11 | 35.41 | 35.98 | 1,597,540 | +0.06(+0.18%) |
Dec 08, 2016 | 35.13 | 36.08 | 35.05 | 35.91 | 1,205,258 | +0.86(+2.47%) |
Dec 07, 2016 | 34.89 | 35.07 | 34.66 | 35.05 | 986,087 | +0.32(+0.93%) |
Dec 06, 2016 | 34.14 | 34.76 | 33.83 | 34.73 | 790,338 | +0.97(+2.86%) |
Dec 05, 2016 | 33.74 | 33.91 | 33.64 | 33.76 | 826,324 | +0.42(+1.25%) |
Dec 02, 2016 | 32.83 | 33.40 | 32.42 | 33.34 | 907,927 | +0.51(+1.54%) |
Dec 01, 2016 | 32.96 | 33.18 | 32.67 | 32.84 | 783,878 | +0.13(+0.39%) |
Nov 30, 2016 | 33.33 | 33.47 | 32.70 | 32.71 | 555,338 | -0.01(-0.02%) |
Nov 29, 2016 | 32.55 | 32.98 | 32.36 | 32.72 | 794,729 | +0.31(+0.97%) |
Nov 28, 2016 | 33.26 | 33.30 | 32.31 | 32.40 | 604,578 | -0.98(-2.94%) |
Nov 25, 2016 | 33.38 | 33.61 | 32.64 | 33.38 | 388,738 | +0.04(+0.12%) |
Nov 23, 2016 | 33.34 | 33.34 | 33.34 | 0 | +0.26(+0.78%) | |
Nov 22, 2016 | 33.13 | 33.48 | 32.92 | 33.09 | 932,956 | -0.30(-0.89%) |
Nov 21, 2016 | 33.77 | 33.79 | 33.14 | 33.38 | 581,080 | -0.19(-0.55%) |
Nov 18, 2016 | 33.41 | 33.71 | 33.11 | 33.57 | 828,339 | -0.13(-0.38%) |
Nov 17, 2016 | 33.34 | 34.01 | 33.27 | 33.70 | 860,002 | +0.23(+0.70%) |
Nov 16, 2016 | 33.60 | 33.84 | 33.25 | 33.46 | 824,094 | -0.45(-1.33%) |
Nov 15, 2016 | 32.76 | 33.93 | 32.53 | 33.91 | 929,778 | +0.81(+2.45%) |
Nov 14, 2016 | 33.24 | 34.46 | 32.95 | 33.10 | 1,036,692 | +0.23(+0.69%) |
Nov 11, 2016 | 32.74 | 33.18 | 32.50 | 32.88 | 1,255,071 | -0.08(-0.24%) |
Nov 10, 2016 | 30.99 | 33.24 | 30.99 | 32.96 | 1,616,276 | +2.50(+8.22%) |
Nov 09, 2016 | 30.11 | 30.81 | 30.05 | 30.45 | 917,876 | +0.60(+1.99%) |
Nov 08, 2016 | 29.80 | 30.12 | 29.46 | 29.86 | 607,457 | +0.02(+0.05%) |
Nov 07, 2016 | 29.41 | 29.92 | 29.35 | 29.84 | 520,770 | +0.95(+3.29%) |
Nov 04, 2016 | 29.00 | 29.51 | 28.60 | 28.89 | 488,950 | -0.17(-0.58%) |
Nov 03, 2016 | 28.66 | 29.10 | 28.42 | 29.06 | 738,584 | +0.57(+2.01%) |
Nov 02, 2016 | 28.89 | 29.01 | 28.23 | 28.49 | 883,426 | -0.54(-1.86%) |
Nov 01, 2016 | 29.37 | 29.44 | 28.90 | 29.03 | 806,128 | -0.18(-0.61%) |
Oct 31, 2016 | 29.54 | 29.54 | 29.18 | 29.21 | 618,541 | -0.19(-0.66%) |
Oct 28, 2016 | 30.08 | 30.08 | 29.31 | 29.40 | 483,090 | -0.59(-1.96%) |
Oct 27, 2016 | 30.33 | 30.35 | 29.96 | 29.99 | 460,868 | -0.07(-0.24%) |
Oct 26, 2016 | 30.31 | 30.54 | 29.92 | 30.06 | 889,447 | -0.27(-0.90%) |
Oct 25, 2016 | 30.78 | 31.48 | 30.29 | 30.33 | 821,824 | -1.03(-3.28%) |
Oct 24, 2016 | 31.02 | 31.43 | 31.01 | 31.36 | 333,992 | +0.41(+1.33%) |
Oct 21, 2016 | 30.73 | 31.03 | 30.51 | 30.95 | 211,491 | -0.08(-0.26%) |
Oct 20, 2016 | 31.01 | 31.47 | 29.44 | 31.03 | 407,151 | +0.00(+0.00%) |
Oct 19, 2016 | 30.50 | 31.15 | 30.49 | 31.03 | 504,734 | +0.57(+1.88%) |
Oct 18, 2016 | 30.51 | 30.55 | 30.15 | 30.46 | 344,977 | +0.39(+1.28%) |
Oct 17, 2016 | 30.10 | 30.28 | 29.87 | 30.08 | 480,684 | +0.00(+0.00%) |
Oct 14, 2016 | 30.00 | 30.29 | 29.67 | 30.08 | 468,807 | +0.38(+1.27%) |
Oct 13, 2016 | 30.15 | 30.15 | 29.21 | 29.70 | 703,658 | -0.64(-2.10%) |
Oct 12, 2016 | 30.82 | 31.06 | 30.24 | 30.33 | 816,461 | -0.55(-1.77%) |
Oct 11, 2016 | 31.40 | 31.43 | 30.61 | 30.88 | 678,900 | -0.47(-1.51%) |
Oct 10, 2016 | 31.73 | 31.74 | 31.28 | 31.36 | 523,010 | -0.22(-0.69%) |
Oct 07, 2016 | 31.49 | 31.64 | 31.07 | 31.57 | 1,049,481 | +0.02(+0.08%) |
Oct 06, 2016 | 31.33 | 31.73 | 31.12 | 31.55 | 696,738 | +0.34(+1.08%) |
Oct 05, 2016 | 30.53 | 31.36 | 30.04 | 31.21 | 1,849,914 | +0.71(+2.32%) |
Oct 04, 2016 | 30.74 | 30.81 | 30.36 | 30.50 | 705,767 | -0.16(-0.53%) |