Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.90 | 31.90 | 31.90 | 0 | -0.50(-1.54%) | |
Dec 29, 2016 | 33.70 | 34.90 | 32.40 | 32.40 | 31,921 | -1.40(-4.14%) |
Dec 28, 2016 | 36.90 | 37.30 | 33.71 | 33.80 | 44,453 | -2.80(-7.65%) |
Dec 27, 2016 | 36.00 | 37.30 | 35.40 | 36.60 | 24,963 | +1.30(+3.68%) |
Dec 23, 2016 | 35.30 | 35.30 | 35.30 | 0 | +1.50(+4.44%) | |
Dec 22, 2016 | 34.00 | 35.00 | 33.20 | 33.80 | 31,334 | +1.00(+3.05%) |
Dec 21, 2016 | 33.50 | 33.60 | 32.50 | 32.80 | 13,684 | -0.50(-1.50%) |
Dec 20, 2016 | 34.00 | 34.00 | 32.90 | 33.30 | 18,029 | -0.30(-0.89%) |
Dec 19, 2016 | 32.90 | 34.00 | 32.90 | 33.60 | 31,125 | +1.10(+3.38%) |
Dec 16, 2016 | 32.50 | 32.94 | 32.20 | 32.50 | 16,836 | +0.10(+0.31%) |
Dec 15, 2016 | 33.10 | 33.15 | 31.50 | 32.40 | 18,589 | -0.60(-1.82%) |
Dec 14, 2016 | 33.50 | 33.60 | 31.00 | 33.00 | 42,924 | -0.60(-1.79%) |
Dec 13, 2016 | 35.00 | 35.80 | 33.00 | 33.60 | 40,956 | -0.70(-2.04%) |
Dec 12, 2016 | 34.80 | 35.20 | 32.70 | 34.30 | 32,111 | -0.70(-2.00%) |
Dec 09, 2016 | 35.10 | 37.80 | 34.26 | 35.00 | 29,281 | -0.30(-0.85%) |
Dec 08, 2016 | 34.90 | 35.63 | 33.30 | 35.30 | 24,697 | +0.10(+0.28%) |
Dec 07, 2016 | 35.60 | 36.70 | 34.60 | 35.20 | 25,557 | -1.10(-3.03%) |
Dec 06, 2016 | 36.10 | 37.00 | 35.05 | 36.30 | 26,729 | +0.20(+0.55%) |
Dec 05, 2016 | 35.80 | 36.90 | 34.40 | 36.10 | 28,182 | +0.30(+0.84%) |
Dec 02, 2016 | 36.00 | 36.39 | 34.10 | 35.80 | 51,807 | -0.20(-0.56%) |
Dec 01, 2016 | 38.20 | 38.80 | 35.70 | 36.00 | 36,722 | -2.50(-6.49%) |
Nov 30, 2016 | 39.00 | 39.90 | 37.63 | 38.50 | 40,641 | -0.70(-1.79%) |
Nov 29, 2016 | 39.70 | 39.70 | 37.50 | 39.20 | 41,100 | +0.60(+1.55%) |
Nov 28, 2016 | 38.00 | 40.40 | 36.80 | 38.60 | 49,574 | +1.10(+2.93%) |
Nov 25, 2016 | 37.20 | 37.56 | 36.00 | 37.50 | 11,950 | +0.50(+1.35%) |
Nov 23, 2016 | 37.00 | 37.00 | 37.00 | 0 | +1.50(+4.23%) | |
Nov 22, 2016 | 36.90 | 37.30 | 34.90 | 35.50 | 29,458 | -1.30(-3.53%) |
Nov 21, 2016 | 36.70 | 37.30 | 35.50 | 36.80 | 27,259 | +0.40(+1.10%) |
Nov 18, 2016 | 36.30 | 38.40 | 35.10 | 36.40 | 20,272 | +0.50(+1.39%) |
Nov 17, 2016 | 35.10 | 36.80 | 35.10 | 35.90 | 20,301 | +0.60(+1.70%) |
Nov 16, 2016 | 34.90 | 36.80 | 33.60 | 35.30 | 30,622 | +0.20(+0.57%) |
Nov 15, 2016 | 35.50 | 35.52 | 33.70 | 35.10 | 28,151 | -0.40(-1.13%) |
Nov 14, 2016 | 36.40 | 37.39 | 35.10 | 35.50 | 35,126 | -1.00(-2.74%) |
Nov 11, 2016 | 36.10 | 37.00 | 35.15 | 36.50 | 24,228 | +0.40(+1.11%) |
Nov 10, 2016 | 34.60 | 37.50 | 34.58 | 36.10 | 68,163 | +2.30(+6.80%) |
Nov 09, 2016 | 32.80 | 34.00 | 30.30 | 33.80 | 41,770 | +1.60(+4.97%) |
Nov 08, 2016 | 31.90 | 33.70 | 30.00 | 32.20 | 32,002 | +0.60(+1.90%) |
Nov 07, 2016 | 31.50 | 32.50 | 30.20 | 31.60 | 26,669 | +0.80(+2.60%) |
Nov 04, 2016 | 28.70 | 32.10 | 28.50 | 30.80 | 32,626 | +2.10(+7.32%) |
Nov 03, 2016 | 31.50 | 31.50 | 28.35 | 28.70 | 50,429 | -2.90(-9.18%) |
Nov 02, 2016 | 31.20 | 32.00 | 31.00 | 31.60 | 23,017 | +0.10(+0.32%) |
Nov 01, 2016 | 31.90 | 33.63 | 30.70 | 31.50 | 38,572 | -0.60(-1.87%) |
Oct 31, 2016 | 33.80 | 34.50 | 32.00 | 32.10 | 24,002 | -1.40(-4.18%) |
Oct 28, 2016 | 32.80 | 35.90 | 32.50 | 33.50 | 52,864 | -1.30(-3.74%) |
Oct 27, 2016 | 36.80 | 38.30 | 34.50 | 34.80 | 67,195 | -2.20(-5.95%) |
Oct 26, 2016 | 37.00 | 37.92 | 36.00 | 37.00 | 41,546 | +0.00(+0.00%) |
Oct 25, 2016 | 36.30 | 40.80 | 36.00 | 37.00 | 91,131 | +1.10(+3.06%) |
Oct 24, 2016 | 36.50 | 36.90 | 35.10 | 35.90 | 48,442 | -0.60(-1.64%) |
Oct 21, 2016 | 38.00 | 38.10 | 36.00 | 36.50 | 49,032 | -1.10(-2.93%) |
Oct 20, 2016 | 39.50 | 39.90 | 37.21 | 37.60 | 98,327 | +1.20(+3.30%) |
Oct 19, 2016 | 38.40 | 39.13 | 36.00 | 36.40 | 60,299 | -2.30(-5.94%) |
Oct 18, 2016 | 39.20 | 42.10 | 37.40 | 38.70 | 164,603 | -0.20(-0.51%) |
Oct 17, 2016 | 38.20 | 39.54 | 36.50 | 38.90 | 64,052 | +0.20(+0.52%) |
Oct 14, 2016 | 41.00 | 41.47 | 38.30 | 38.70 | 48,530 | -2.50(-6.07%) |
Oct 13, 2016 | 42.00 | 42.85 | 38.90 | 41.20 | 93,920 | -1.80(-4.19%) |
Oct 12, 2016 | 45.50 | 45.90 | 42.20 | 43.00 | 56,600 | -2.50(-5.49%) |
Oct 11, 2016 | 48.90 | 49.50 | 44.90 | 45.50 | 75,377 | -3.60(-7.33%) |
Oct 10, 2016 | 50.00 | 50.79 | 47.60 | 49.10 | 68,744 | -0.50(-1.01%) |
Oct 07, 2016 | 52.20 | 52.20 | 48.80 | 49.60 | 145,597 | +1.40(+2.90%) |
Oct 06, 2016 | 55.10 | 55.10 | 46.90 | 48.20 | 390,555 | +0.20(+0.42%) |
Oct 05, 2016 | 41.90 | 49.90 | 40.20 | 48.00 | 127,128 | +3.10(+6.90%) |
Oct 04, 2016 | 45.10 | 45.89 | 42.70 | 44.90 | 57,645 | -0.60(-1.32%) |