Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.52 | 34.52 | 34.52 | 0 | -0.07(-0.22%) | |
Dec 29, 2016 | 35.11 | 35.38 | 34.29 | 34.59 | 670,360 | -0.45(-1.28%) |
Dec 28, 2016 | 35.38 | 35.38 | 34.93 | 35.04 | 1,201,056 | -0.19(-0.53%) |
Dec 27, 2016 | 34.93 | 35.23 | 34.65 | 35.23 | 566,081 | +0.41(+1.18%) |
Dec 23, 2016 | 34.82 | 34.82 | 34.82 | 0 | -0.04(-0.11%) | |
Dec 22, 2016 | 34.74 | 35.00 | 34.37 | 34.85 | 1,288,162 | +0.37(+1.08%) |
Dec 21, 2016 | 34.85 | 34.93 | 34.48 | 34.48 | 1,201,813 | -0.30(-0.86%) |
Dec 20, 2016 | 34.48 | 34.82 | 34.33 | 34.78 | 1,460,385 | +0.52(+1.52%) |
Dec 19, 2016 | 33.96 | 34.33 | 33.44 | 34.26 | 2,301,197 | +0.41(+1.21%) |
Dec 16, 2016 | 34.37 | 34.57 | 33.66 | 33.85 | 5,858,194 | -2.24(-6.20%) |
Dec 15, 2016 | 35.86 | 36.46 | 35.71 | 36.09 | 594,912 | +0.45(+1.26%) |
Dec 14, 2016 | 35.75 | 36.38 | 35.49 | 35.64 | 643,118 | -0.45(-1.24%) |
Dec 13, 2016 | 35.94 | 36.09 | 35.64 | 36.09 | 489,146 | +0.19(+0.52%) |
Dec 12, 2016 | 36.83 | 36.83 | 35.60 | 35.90 | 460,475 | -0.82(-2.24%) |
Dec 09, 2016 | 36.53 | 36.81 | 36.05 | 36.72 | 852,123 | +0.22(+0.61%) |
Dec 08, 2016 | 35.79 | 36.79 | 35.75 | 36.50 | 699,691 | +0.78(+2.19%) |
Dec 07, 2016 | 35.11 | 35.79 | 34.97 | 35.71 | 525,976 | +0.66(+1.87%) |
Dec 06, 2016 | 34.83 | 35.13 | 34.46 | 35.06 | 459,251 | +0.37(+1.07%) |
Dec 05, 2016 | 34.09 | 34.68 | 34.09 | 34.68 | 454,361 | +0.93(+2.74%) |
Dec 02, 2016 | 34.20 | 34.35 | 33.76 | 33.76 | 405,246 | -0.70(-2.04%) |
Dec 01, 2016 | 34.31 | 34.68 | 34.13 | 34.46 | 560,659 | +0.26(+0.76%) |
Nov 30, 2016 | 34.50 | 34.61 | 34.02 | 34.20 | 621,462 | +0.04(+0.11%) |
Nov 29, 2016 | 33.72 | 34.35 | 33.72 | 34.17 | 637,447 | +0.37(+1.10%) |
Nov 28, 2016 | 34.17 | 34.43 | 33.46 | 33.80 | 491,498 | -0.74(-2.15%) |
Nov 25, 2016 | 34.35 | 34.54 | 34.17 | 34.54 | 175,931 | +0.19(+0.54%) |
Nov 23, 2016 | 34.35 | 34.35 | 34.35 | 0 | +0.19(+0.54%) | |
Nov 22, 2016 | 33.91 | 34.24 | 33.80 | 34.17 | 557,410 | +0.37(+1.10%) |
Nov 21, 2016 | 33.91 | 34.05 | 33.42 | 33.80 | 521,833 | -0.07(-0.22%) |
Nov 18, 2016 | 33.24 | 33.94 | 33.17 | 33.87 | 654,468 | +0.74(+2.24%) |
Nov 17, 2016 | 32.87 | 33.17 | 32.28 | 33.13 | 788,202 | +0.00(+0.00%) |
Nov 16, 2016 | 33.35 | 33.46 | 32.79 | 33.13 | 834,911 | -0.44(-1.32%) |
Nov 15, 2016 | 33.35 | 33.76 | 32.61 | 33.57 | 801,560 | +0.00(+0.00%) |
Nov 14, 2016 | 32.42 | 34.28 | 32.42 | 33.57 | 1,026,905 | +0.67(+2.03%) |
Nov 11, 2016 | 31.65 | 32.96 | 31.53 | 32.91 | 1,282,352 | +1.30(+4.10%) |
Nov 10, 2016 | 30.31 | 31.76 | 30.31 | 31.61 | 1,071,451 | +1.59(+5.31%) |
Nov 09, 2016 | 28.87 | 30.16 | 28.64 | 30.02 | 1,041,874 | +1.48(+5.19%) |
Nov 08, 2016 | 28.42 | 28.68 | 28.09 | 28.53 | 475,719 | +0.07(+0.26%) |
Nov 07, 2016 | 28.01 | 28.57 | 27.87 | 28.46 | 680,503 | +0.93(+3.36%) |
Nov 04, 2016 | 27.35 | 27.94 | 27.20 | 27.53 | 456,209 | +0.11(+0.41%) |
Nov 03, 2016 | 27.24 | 27.55 | 27.20 | 27.42 | 307,284 | +0.19(+0.68%) |
Nov 02, 2016 | 27.53 | 27.53 | 27.09 | 27.24 | 555,934 | -0.48(-1.74%) |
Nov 01, 2016 | 28.05 | 28.16 | 27.46 | 27.72 | 715,403 | -0.22(-0.80%) |
Oct 31, 2016 | 27.38 | 27.98 | 27.29 | 27.94 | 2,089,402 | +0.59(+2.17%) |
Oct 28, 2016 | 27.57 | 27.85 | 27.24 | 27.35 | 905,447 | -0.13(-0.47%) |
Oct 27, 2016 | 27.50 | 27.90 | 27.35 | 27.48 | 614,488 | +0.28(+1.02%) |
Oct 26, 2016 | 27.31 | 27.53 | 27.07 | 27.20 | 571,309 | -0.15(-0.54%) |
Oct 25, 2016 | 27.57 | 27.68 | 27.09 | 27.35 | 488,050 | -0.19(-0.67%) |
Oct 24, 2016 | 27.50 | 27.75 | 27.35 | 27.53 | 314,848 | +0.26(+0.95%) |
Oct 21, 2016 | 27.35 | 27.38 | 27.13 | 27.27 | 356,976 | -0.30(-1.08%) |
Oct 20, 2016 | 27.42 | 27.79 | 27.38 | 27.57 | 321,739 | +0.00(+0.00%) |
Oct 19, 2016 | 27.42 | 27.77 | 27.31 | 27.57 | 416,716 | +0.33(+1.22%) |
Oct 18, 2016 | 27.38 | 27.53 | 27.13 | 27.24 | 403,536 | -0.04(-0.14%) |
Oct 17, 2016 | 27.61 | 27.64 | 27.20 | 27.27 | 309,742 | -0.30(-1.08%) |
Oct 14, 2016 | 27.67 | 27.82 | 27.44 | 27.57 | 325,494 | +0.14(+0.51%) |
Oct 13, 2016 | 27.84 | 27.84 | 27.21 | 27.43 | 418,755 | -0.64(-2.30%) |
Oct 12, 2016 | 28.00 | 28.36 | 28.00 | 28.07 | 345,134 | -0.01(-0.03%) |
Oct 11, 2016 | 28.32 | 28.54 | 27.92 | 28.08 | 349,821 | -0.29(-1.02%) |
Oct 10, 2016 | 28.33 | 28.61 | 28.26 | 28.37 | 293,386 | +0.24(+0.84%) |
Oct 07, 2016 | 28.11 | 28.18 | 27.75 | 28.13 | 299,652 | -0.07(-0.26%) |
Oct 06, 2016 | 28.11 | 28.22 | 27.92 | 28.21 | 372,260 | +0.07(+0.26%) |
Oct 05, 2016 | 27.96 | 28.38 | 27.93 | 28.13 | 385,191 | +0.24(+0.85%) |
Oct 04, 2016 | 27.81 | 28.16 | 27.74 | 27.90 | 379,589 | +0.07(+0.24%) |