Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.19 | 34.19 | 34.19 | 0 | -1.33(-3.73%) | |
Dec 29, 2016 | 34.98 | 35.81 | 34.98 | 35.52 | 230,956 | +0.64(+1.83%) |
Dec 28, 2016 | 35.42 | 35.67 | 34.49 | 34.88 | 132,644 | -0.49(-1.39%) |
Dec 27, 2016 | 35.22 | 35.62 | 35.03 | 35.37 | 212,095 | +0.15(+0.42%) |
Dec 23, 2016 | 35.22 | 35.22 | 35.22 | 0 | -0.20(-0.55%) | |
Dec 22, 2016 | 36.55 | 36.55 | 35.32 | 35.42 | 144,148 | -0.93(-2.57%) |
Dec 21, 2016 | 35.96 | 36.50 | 35.91 | 36.35 | 122,404 | +0.29(+0.82%) |
Dec 20, 2016 | 36.31 | 36.55 | 35.91 | 36.06 | 146,834 | -0.15(-0.41%) |
Dec 19, 2016 | 35.96 | 36.80 | 35.96 | 36.21 | 224,572 | +0.25(+0.68%) |
Dec 16, 2016 | 35.27 | 36.21 | 35.22 | 35.96 | 1,989,695 | +0.88(+2.52%) |
Dec 15, 2016 | 35.96 | 36.80 | 34.54 | 35.08 | 456,789 | -0.84(-2.33%) |
Dec 14, 2016 | 37.04 | 37.48 | 35.76 | 35.91 | 253,157 | -1.13(-3.05%) |
Dec 13, 2016 | 37.58 | 37.78 | 36.80 | 37.04 | 507,885 | -0.34(-0.92%) |
Dec 12, 2016 | 37.68 | 37.88 | 37.19 | 37.39 | 190,210 | -0.34(-0.91%) |
Dec 09, 2016 | 38.32 | 38.32 | 37.39 | 37.73 | 301,762 | -0.54(-1.41%) |
Dec 08, 2016 | 37.19 | 38.27 | 37.04 | 38.27 | 471,964 | +1.13(+3.04%) |
Dec 07, 2016 | 36.01 | 37.24 | 35.86 | 37.14 | 231,551 | +1.08(+3.00%) |
Dec 06, 2016 | 35.62 | 36.11 | 35.07 | 36.06 | 314,917 | +0.84(+2.37%) |
Dec 05, 2016 | 34.88 | 35.52 | 34.88 | 35.22 | 260,222 | +0.74(+2.14%) |
Dec 02, 2016 | 34.39 | 35.18 | 34.39 | 34.49 | 177,866 | +0.00(+0.00%) |
Dec 01, 2016 | 35.57 | 36.06 | 34.44 | 34.49 | 305,182 | -0.93(-2.64%) |
Nov 30, 2016 | 36.75 | 36.85 | 35.42 | 35.42 | 313,105 | -0.84(-2.30%) |
Nov 29, 2016 | 36.45 | 36.80 | 36.16 | 36.26 | 224,682 | -0.20(-0.54%) |
Nov 28, 2016 | 35.96 | 36.82 | 35.96 | 36.45 | 440,895 | +0.29(+0.82%) |
Nov 25, 2016 | 35.67 | 36.31 | 35.62 | 36.16 | 91,702 | +0.44(+1.24%) |
Nov 23, 2016 | 35.72 | 35.72 | 35.72 | 0 | +0.34(+0.97%) | |
Nov 22, 2016 | 35.32 | 35.57 | 35.03 | 35.37 | 152,241 | +0.29(+0.84%) |
Nov 21, 2016 | 34.93 | 35.32 | 34.54 | 35.08 | 148,365 | +0.20(+0.56%) |
Nov 18, 2016 | 34.73 | 35.08 | 34.34 | 34.88 | 237,201 | +0.29(+0.85%) |
Nov 17, 2016 | 33.70 | 34.88 | 34.05 | 34.59 | 307,054 | +0.88(+2.62%) |
Nov 16, 2016 | 33.95 | 33.95 | 33.36 | 33.70 | 197,894 | -0.25(-0.72%) |
Nov 15, 2016 | 33.95 | 34.19 | 33.36 | 33.95 | 226,858 | +0.05(+0.14%) |
Nov 14, 2016 | 33.36 | 34.00 | 33.16 | 33.90 | 218,571 | +0.93(+2.83%) |
Nov 11, 2016 | 32.03 | 33.26 | 32.03 | 32.96 | 421,811 | +0.93(+2.91%) |
Nov 10, 2016 | 31.29 | 32.23 | 30.93 | 32.03 | 390,075 | +0.98(+3.16%) |
Nov 09, 2016 | 29.62 | 31.17 | 29.38 | 31.05 | 531,273 | +0.93(+3.10%) |
Nov 08, 2016 | 30.16 | 30.36 | 29.38 | 30.12 | 288,229 | -0.34(-1.13%) |
Nov 07, 2016 | 30.21 | 30.75 | 30.12 | 30.46 | 338,463 | +0.64(+2.14%) |
Nov 04, 2016 | 29.28 | 30.80 | 29.28 | 29.82 | 448,906 | +0.39(+1.34%) |
Nov 03, 2016 | 29.67 | 29.82 | 29.28 | 29.43 | 207,280 | -0.10(-0.33%) |
Nov 02, 2016 | 29.77 | 29.92 | 29.33 | 29.53 | 305,632 | -0.20(-0.66%) |
Nov 01, 2016 | 30.41 | 30.51 | 29.18 | 29.72 | 345,875 | -0.69(-2.26%) |
Oct 31, 2016 | 30.26 | 30.61 | 30.07 | 30.41 | 251,849 | +0.10(+0.32%) |
Oct 28, 2016 | 29.87 | 30.41 | 29.48 | 30.31 | 640,737 | +0.15(+0.49%) |
Oct 27, 2016 | 31.79 | 32.52 | 30.07 | 30.16 | 810,272 | -2.41(-7.39%) |
Oct 26, 2016 | 31.59 | 32.67 | 31.49 | 32.57 | 404,246 | +0.84(+2.63%) |
Oct 25, 2016 | 32.37 | 32.45 | 31.47 | 31.74 | 336,959 | -0.88(-2.71%) |
Oct 24, 2016 | 32.82 | 33.16 | 32.45 | 32.62 | 219,031 | +0.05(+0.15%) |
Oct 21, 2016 | 32.77 | 33.01 | 32.01 | 32.57 | 421,322 | -0.54(-1.63%) |
Oct 20, 2016 | 33.36 | 33.50 | 32.77 | 33.11 | 181,914 | -0.59(-1.75%) |
Oct 19, 2016 | 33.46 | 33.85 | 33.16 | 33.70 | 176,372 | +0.44(+1.33%) |
Oct 18, 2016 | 33.60 | 33.75 | 33.26 | 33.26 | 221,760 | +0.05(+0.15%) |
Oct 17, 2016 | 33.26 | 33.70 | 33.21 | 33.21 | 130,972 | -0.10(-0.30%) |
Oct 14, 2016 | 33.49 | 33.89 | 33.17 | 33.31 | 165,176 | +0.07(+0.21%) |
Oct 13, 2016 | 33.33 | 33.55 | 32.94 | 33.24 | 226,096 | -0.39(-1.17%) |
Oct 12, 2016 | 33.79 | 34.10 | 33.58 | 33.63 | 172,557 | -0.07(-0.20%) |
Oct 11, 2016 | 33.70 | 33.72 | 33.35 | 33.70 | 188,687 | -0.08(-0.23%) |
Oct 10, 2016 | 33.78 | 34.23 | 33.74 | 33.78 | 95,929 | +0.22(+0.64%) |
Oct 07, 2016 | 34.31 | 34.44 | 33.48 | 33.56 | 215,652 | -0.66(-1.92%) |
Oct 06, 2016 | 34.11 | 34.33 | 33.78 | 34.22 | 159,166 | -0.01(-0.03%) |
Oct 05, 2016 | 33.98 | 34.46 | 33.83 | 34.23 | 180,711 | +0.40(+1.19%) |
Oct 04, 2016 | 34.10 | 34.60 | 33.70 | 33.83 | 181,214 | -0.23(-0.66%) |