Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.55 | 37.55 | 37.55 | 0 | -0.29(-0.78%) | |
Dec 29, 2016 | 37.75 | 38.01 | 37.55 | 37.85 | 549,281 | +0.13(+0.35%) |
Dec 28, 2016 | 38.12 | 38.33 | 37.65 | 37.71 | 399,911 | -0.35(-0.91%) |
Dec 27, 2016 | 38.12 | 38.37 | 37.91 | 38.06 | 479,877 | -0.12(-0.30%) |
Dec 23, 2016 | 38.18 | 38.18 | 38.18 | 0 | -0.04(-0.09%) | |
Dec 22, 2016 | 38.34 | 38.44 | 38.09 | 38.21 | 562,790 | -0.12(-0.30%) |
Dec 21, 2016 | 38.39 | 38.69 | 38.20 | 38.33 | 474,481 | -0.18(-0.46%) |
Dec 20, 2016 | 38.76 | 38.83 | 38.37 | 38.51 | 601,763 | -0.04(-0.09%) |
Dec 19, 2016 | 38.17 | 38.55 | 38.00 | 38.54 | 553,014 | +0.42(+1.10%) |
Dec 16, 2016 | 38.69 | 38.97 | 38.09 | 38.12 | 2,042,297 | -0.71(-1.84%) |
Dec 15, 2016 | 38.55 | 39.16 | 38.55 | 38.84 | 818,038 | +0.17(+0.44%) |
Dec 14, 2016 | 39.29 | 39.71 | 38.65 | 38.67 | 592,867 | -0.71(-1.79%) |
Dec 13, 2016 | 39.70 | 39.70 | 38.97 | 39.37 | 666,722 | -0.04(-0.11%) |
Dec 12, 2016 | 39.95 | 39.99 | 39.15 | 39.42 | 585,858 | -0.35(-0.88%) |
Dec 09, 2016 | 39.65 | 39.84 | 39.54 | 39.77 | 755,718 | +0.06(+0.16%) |
Dec 08, 2016 | 39.75 | 39.91 | 39.45 | 39.70 | 976,408 | +0.14(+0.36%) |
Dec 07, 2016 | 39.28 | 39.72 | 39.28 | 39.56 | 1,073,626 | +0.25(+0.64%) |
Dec 06, 2016 | 38.79 | 39.53 | 38.57 | 39.31 | 1,445,035 | +0.63(+1.64%) |
Dec 05, 2016 | 38.73 | 38.78 | 38.55 | 38.68 | 1,473,032 | +0.03(+0.07%) |
Dec 02, 2016 | 39.78 | 39.91 | 38.48 | 38.65 | 2,480,092 | -1.31(-3.27%) |
Dec 01, 2016 | 37.34 | 41.15 | 37.34 | 39.96 | 4,098,698 | +3.90(+10.82%) |
Nov 30, 2016 | 35.88 | 36.15 | 35.70 | 36.06 | 1,066,340 | +0.47(+1.32%) |
Nov 29, 2016 | 35.38 | 35.81 | 35.10 | 35.58 | 677,647 | +0.04(+0.10%) |
Nov 28, 2016 | 36.13 | 36.16 | 35.41 | 35.55 | 984,149 | -0.72(-1.99%) |
Nov 25, 2016 | 36.08 | 36.28 | 36.05 | 36.27 | 153,133 | +0.20(+0.57%) |
Nov 23, 2016 | 36.06 | 36.06 | 36.06 | 0 | -0.02(-0.05%) | |
Nov 22, 2016 | 35.50 | 36.12 | 35.36 | 36.08 | 533,267 | +0.68(+1.91%) |
Nov 21, 2016 | 35.92 | 35.98 | 35.29 | 35.41 | 1,274,871 | -0.24(-0.67%) |
Nov 18, 2016 | 35.62 | 35.71 | 35.50 | 35.65 | 378,609 | +0.00(+0.00%) |
Nov 17, 2016 | 36.03 | 36.08 | 35.61 | 35.65 | 389,121 | -0.23(-0.64%) |
Nov 16, 2016 | 36.09 | 36.22 | 35.67 | 35.88 | 574,452 | -0.35(-0.96%) |
Nov 15, 2016 | 36.38 | 36.41 | 36.09 | 36.22 | 711,257 | -0.16(-0.44%) |
Nov 14, 2016 | 35.91 | 36.39 | 35.86 | 36.38 | 527,645 | +0.78(+2.20%) |
Nov 11, 2016 | 35.39 | 35.75 | 35.37 | 35.60 | 835,181 | +0.09(+0.25%) |
Nov 10, 2016 | 34.67 | 35.59 | 34.61 | 35.51 | 1,211,881 | +1.06(+3.07%) |
Nov 09, 2016 | 32.92 | 34.63 | 32.92 | 34.46 | 949,078 | +1.24(+3.75%) |
Nov 08, 2016 | 32.81 | 33.43 | 32.74 | 33.21 | 381,026 | +0.22(+0.67%) |
Nov 07, 2016 | 32.62 | 33.01 | 32.62 | 32.99 | 444,648 | +0.87(+2.71%) |
Nov 04, 2016 | 32.05 | 32.45 | 31.94 | 32.12 | 634,909 | +0.07(+0.22%) |
Nov 03, 2016 | 32.00 | 32.19 | 31.90 | 32.05 | 434,679 | +0.03(+0.08%) |
Nov 02, 2016 | 31.94 | 32.25 | 31.87 | 32.02 | 509,981 | -0.01(-0.03%) |
Nov 01, 2016 | 32.52 | 32.56 | 31.91 | 32.03 | 582,452 | -0.44(-1.34%) |
Oct 31, 2016 | 32.41 | 32.59 | 32.27 | 32.46 | 1,526,900 | +0.12(+0.38%) |
Oct 28, 2016 | 32.12 | 32.57 | 31.93 | 32.34 | 593,544 | +0.24(+0.75%) |
Oct 27, 2016 | 32.38 | 32.38 | 31.92 | 32.10 | 558,998 | -0.22(-0.69%) |
Oct 26, 2016 | 31.90 | 32.54 | 31.87 | 32.32 | 460,615 | +0.28(+0.89%) |
Oct 25, 2016 | 32.19 | 32.27 | 31.96 | 32.04 | 519,664 | -0.25(-0.77%) |
Oct 24, 2016 | 32.50 | 32.79 | 32.18 | 32.29 | 446,027 | +0.03(+0.08%) |
Oct 21, 2016 | 32.00 | 32.43 | 31.96 | 32.26 | 312,829 | -0.01(-0.03%) |
Oct 20, 2016 | 32.44 | 32.71 | 32.22 | 32.27 | 361,649 | -0.32(-0.98%) |
Oct 19, 2016 | 32.48 | 32.73 | 32.25 | 32.59 | 342,171 | +0.22(+0.69%) |
Oct 18, 2016 | 32.91 | 32.94 | 32.33 | 32.37 | 425,697 | -0.20(-0.60%) |
Oct 17, 2016 | 32.47 | 32.71 | 32.43 | 32.56 | 554,201 | +0.07(+0.22%) |
Oct 14, 2016 | 32.45 | 32.72 | 32.37 | 32.49 | 535,614 | +0.25(+0.77%) |
Oct 13, 2016 | 32.17 | 32.38 | 32.08 | 32.24 | 626,318 | -0.26(-0.79%) |
Oct 12, 2016 | 32.10 | 32.61 | 32.10 | 32.50 | 849,875 | +0.38(+1.19%) |
Oct 11, 2016 | 32.60 | 32.77 | 32.03 | 32.12 | 614,780 | -0.55(-1.69%) |
Oct 10, 2016 | 32.46 | 32.79 | 32.42 | 32.67 | 621,875 | +0.20(+0.63%) |
Oct 07, 2016 | 32.94 | 32.94 | 32.35 | 32.46 | 652,333 | -0.54(-1.64%) |
Oct 06, 2016 | 32.83 | 33.02 | 32.59 | 33.01 | 611,533 | +0.18(+0.54%) |
Oct 05, 2016 | 32.54 | 33.04 | 32.52 | 32.83 | 806,574 | +0.52(+1.62%) |
Oct 04, 2016 | 32.79 | 33.03 | 32.19 | 32.30 | 925,851 | -0.34(-1.03%) |