Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.17 | 37.17 | 37.17 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 37.28 | 37.59 | 36.89 | 37.21 | 229,768 | -0.07(-0.19%) |
Dec 28, 2016 | 37.88 | 37.91 | 37.04 | 37.28 | 305,082 | -0.71(-1.86%) |
Dec 27, 2016 | 38.16 | 38.16 | 37.35 | 37.98 | 412,013 | -0.14(-0.37%) |
Dec 23, 2016 | 38.12 | 38.12 | 38.12 | 0 | +0.53(+1.41%) | |
Dec 22, 2016 | 37.66 | 37.84 | 37.35 | 37.59 | 257,146 | -0.18(-0.47%) |
Dec 21, 2016 | 37.91 | 37.95 | 37.45 | 37.77 | 288,817 | +0.04(+0.09%) |
Dec 20, 2016 | 37.38 | 38.09 | 37.31 | 37.73 | 360,280 | +0.46(+1.23%) |
Dec 19, 2016 | 37.66 | 37.77 | 37.13 | 37.28 | 526,231 | -0.42(-1.12%) |
Dec 16, 2016 | 36.57 | 37.77 | 36.54 | 37.70 | 2,122,105 | +1.13(+3.09%) |
Dec 15, 2016 | 36.32 | 36.89 | 36.20 | 36.57 | 451,989 | +0.21(+0.58%) |
Dec 14, 2016 | 36.54 | 37.25 | 36.22 | 36.36 | 437,855 | -0.14(-0.39%) |
Dec 13, 2016 | 36.71 | 36.93 | 36.18 | 36.50 | 306,148 | -0.04(-0.10%) |
Dec 12, 2016 | 36.43 | 36.99 | 36.15 | 36.54 | 374,173 | -0.07(-0.19%) |
Dec 09, 2016 | 36.36 | 36.96 | 36.29 | 36.61 | 312,140 | +0.18(+0.48%) |
Dec 08, 2016 | 35.51 | 36.68 | 35.51 | 36.43 | 406,696 | +0.78(+2.18%) |
Dec 07, 2016 | 35.65 | 36.01 | 35.37 | 35.65 | 325,179 | -0.07(-0.20%) |
Dec 06, 2016 | 35.72 | 35.79 | 35.27 | 35.72 | 587,331 | -0.11(-0.30%) |
Dec 05, 2016 | 35.72 | 35.94 | 35.23 | 35.83 | 582,751 | +0.39(+1.09%) |
Dec 02, 2016 | 36.96 | 36.96 | 35.27 | 35.44 | 1,321,977 | -2.15(-5.72%) |
Dec 01, 2016 | 36.22 | 37.80 | 35.97 | 37.59 | 764,299 | +1.34(+3.70%) |
Nov 30, 2016 | 37.63 | 37.77 | 36.18 | 36.25 | 431,602 | -1.41(-3.75%) |
Nov 29, 2016 | 37.28 | 38.65 | 37.21 | 37.66 | 556,651 | +0.25(+0.66%) |
Nov 28, 2016 | 36.96 | 37.63 | 36.25 | 37.42 | 504,252 | +0.39(+1.05%) |
Nov 25, 2016 | 37.06 | 37.63 | 36.89 | 37.03 | 233,038 | +0.00(+0.00%) |
Nov 23, 2016 | 37.03 | 37.03 | 37.03 | 0 | -0.56(-1.50%) | |
Nov 22, 2016 | 37.38 | 37.63 | 37.03 | 37.59 | 362,564 | +0.21(+0.57%) |
Nov 21, 2016 | 37.63 | 37.88 | 37.03 | 37.38 | 415,761 | -0.14(-0.38%) |
Nov 18, 2016 | 37.70 | 38.09 | 37.13 | 37.52 | 367,375 | +0.11(+0.28%) |
Nov 17, 2016 | 36.92 | 38.37 | 37.17 | 37.42 | 524,843 | +0.49(+1.34%) |
Nov 16, 2016 | 37.03 | 37.19 | 36.32 | 36.92 | 466,197 | +0.08(+0.21%) |
Nov 15, 2016 | 37.02 | 37.34 | 36.36 | 36.85 | 1,186,123 | +1.33(+3.74%) |
Nov 14, 2016 | 33.66 | 35.59 | 33.03 | 35.52 | 1,893,968 | +2.27(+6.84%) |
Nov 11, 2016 | 34.64 | 35.48 | 33.00 | 33.24 | 1,792,678 | -0.66(-1.96%) |
Nov 10, 2016 | 39.23 | 39.26 | 33.59 | 33.91 | 2,838,657 | -4.65(-12.07%) |
Nov 09, 2016 | 40.34 | 40.94 | 38.14 | 38.56 | 2,411,644 | -6.51(-14.44%) |
Nov 08, 2016 | 45.17 | 45.91 | 44.89 | 45.07 | 431,623 | +0.38(+0.86%) |
Nov 07, 2016 | 45.38 | 46.15 | 44.44 | 44.68 | 524,927 | -0.04(-0.08%) |
Nov 04, 2016 | 43.77 | 44.96 | 43.63 | 44.72 | 391,732 | +1.08(+2.49%) |
Nov 03, 2016 | 43.39 | 44.19 | 42.90 | 43.63 | 303,654 | +0.35(+0.81%) |
Nov 02, 2016 | 43.21 | 43.88 | 42.16 | 43.28 | 444,069 | +0.80(+1.89%) |
Nov 01, 2016 | 43.04 | 43.32 | 41.93 | 42.48 | 414,863 | -0.56(-1.30%) |
Oct 31, 2016 | 41.53 | 43.14 | 41.11 | 43.04 | 357,193 | +1.47(+3.54%) |
Oct 28, 2016 | 41.15 | 41.99 | 41.15 | 41.57 | 242,113 | +0.35(+0.85%) |
Oct 27, 2016 | 41.60 | 41.68 | 40.76 | 41.22 | 186,968 | -0.24(-0.59%) |
Oct 26, 2016 | 42.02 | 42.34 | 41.39 | 41.46 | 219,896 | -0.66(-1.58%) |
Oct 25, 2016 | 42.48 | 42.48 | 41.84 | 42.13 | 186,746 | -0.28(-0.66%) |
Oct 24, 2016 | 41.99 | 42.55 | 41.99 | 42.41 | 222,289 | +0.52(+1.25%) |
Oct 21, 2016 | 41.57 | 41.95 | 40.94 | 41.88 | 164,189 | +0.11(+0.25%) |
Oct 20, 2016 | 41.71 | 41.95 | 40.90 | 41.78 | 239,234 | +0.10(+0.25%) |
Oct 19, 2016 | 40.87 | 41.74 | 40.87 | 41.67 | 229,873 | +0.77(+1.88%) |
Oct 18, 2016 | 41.15 | 41.29 | 40.48 | 40.90 | 223,764 | +0.14(+0.34%) |
Oct 17, 2016 | 40.03 | 41.08 | 39.96 | 40.76 | 290,549 | +0.94(+2.37%) |
Oct 14, 2016 | 40.03 | 40.20 | 39.75 | 39.82 | 135,708 | +0.14(+0.35%) |
Oct 13, 2016 | 39.54 | 40.03 | 39.26 | 39.68 | 181,119 | +0.00(+0.00%) |
Oct 12, 2016 | 39.19 | 39.95 | 38.99 | 39.68 | 127,767 | +0.56(+1.43%) |
Oct 11, 2016 | 39.75 | 39.85 | 38.91 | 39.12 | 182,740 | -0.63(-1.58%) |
Oct 10, 2016 | 38.98 | 39.89 | 38.84 | 39.75 | 111,766 | +0.64(+1.63%) |
Oct 07, 2016 | 39.20 | 39.24 | 38.74 | 39.11 | 189,768 | -0.17(-0.43%) |
Oct 06, 2016 | 39.47 | 39.54 | 38.73 | 39.28 | 248,767 | -0.41(-1.02%) |
Oct 05, 2016 | 40.12 | 40.58 | 39.67 | 39.69 | 219,033 | -0.22(-0.54%) |
Oct 04, 2016 | 40.22 | 40.22 | 39.53 | 39.90 | 258,351 | -0.31(-0.78%) |