Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.10 | 33.10 | 33.10 | 0 | -0.51(-1.52%) | |
Dec 29, 2016 | 33.62 | 34.17 | 33.25 | 33.61 | 1,262,426 | +0.13(+0.39%) |
Dec 28, 2016 | 33.91 | 34.14 | 33.25 | 33.48 | 961,869 | -0.48(-1.41%) |
Dec 27, 2016 | 34.86 | 35.06 | 33.92 | 33.96 | 738,489 | -0.72(-2.08%) |
Dec 23, 2016 | 34.68 | 34.68 | 34.68 | 0 | -0.07(-0.20%) | |
Dec 22, 2016 | 33.57 | 34.80 | 33.28 | 34.75 | 1,519,638 | +0.83(+2.45%) |
Dec 21, 2016 | 33.71 | 34.06 | 33.25 | 33.92 | 880,117 | +0.06(+0.18%) |
Dec 20, 2016 | 35.12 | 35.12 | 33.79 | 33.86 | 860,543 | -1.01(-2.90%) |
Dec 19, 2016 | 35.34 | 35.85 | 34.69 | 34.87 | 739,946 | -0.29(-0.82%) |
Dec 16, 2016 | 34.48 | 35.70 | 34.48 | 35.16 | 1,849,723 | +0.66(+1.91%) |
Dec 15, 2016 | 33.30 | 34.53 | 32.90 | 34.50 | 1,334,271 | +1.19(+3.57%) |
Dec 14, 2016 | 34.41 | 34.51 | 32.54 | 33.31 | 2,688,043 | -1.29(-3.73%) |
Dec 13, 2016 | 35.80 | 36.01 | 34.30 | 34.60 | 1,751,330 | -1.28(-3.57%) |
Dec 12, 2016 | 36.67 | 36.83 | 35.67 | 35.88 | 1,050,660 | -0.96(-2.61%) |
Dec 09, 2016 | 37.45 | 37.45 | 36.46 | 36.84 | 916,103 | -0.41(-1.10%) |
Dec 08, 2016 | 36.70 | 38.12 | 36.65 | 37.25 | 1,228,246 | +1.06(+2.93%) |
Dec 07, 2016 | 38.33 | 38.63 | 36.14 | 36.19 | 1,727,217 | -2.09(-5.46%) |
Dec 06, 2016 | 38.93 | 39.20 | 38.21 | 38.28 | 1,409,619 | -0.51(-1.31%) |
Dec 05, 2016 | 38.12 | 38.89 | 37.92 | 38.79 | 838,511 | +0.87(+2.29%) |
Dec 02, 2016 | 38.21 | 38.60 | 37.78 | 37.92 | 882,398 | -0.16(-0.42%) |
Dec 01, 2016 | 38.25 | 38.95 | 37.57 | 38.08 | 1,025,446 | +0.07(+0.18%) |
Nov 30, 2016 | 38.34 | 38.48 | 37.94 | 38.01 | 811,358 | -0.01(-0.03%) |
Nov 29, 2016 | 37.50 | 38.06 | 37.50 | 38.02 | 1,737,187 | +0.44(+1.17%) |
Nov 28, 2016 | 37.98 | 37.98 | 37.19 | 37.58 | 756,526 | -0.55(-1.44%) |
Nov 25, 2016 | 37.88 | 38.34 | 37.47 | 38.13 | 339,954 | +0.16(+0.42%) |
Nov 23, 2016 | 37.97 | 37.97 | 37.97 | 0 | -0.32(-0.84%) | |
Nov 22, 2016 | 38.95 | 39.10 | 37.90 | 38.29 | 812,717 | -0.42(-1.08%) |
Nov 21, 2016 | 38.70 | 39.03 | 38.17 | 38.71 | 966,079 | +0.13(+0.34%) |
Nov 18, 2016 | 38.25 | 39.00 | 38.25 | 38.58 | 1,068,707 | +0.24(+0.63%) |
Nov 17, 2016 | 37.82 | 38.75 | 37.60 | 38.34 | 557,397 | +0.47(+1.24%) |
Nov 16, 2016 | 38.00 | 38.24 | 37.28 | 37.87 | 723,798 | -0.35(-0.92%) |
Nov 15, 2016 | 39.08 | 39.41 | 38.06 | 38.22 | 1,012,797 | -0.86(-2.20%) |
Nov 14, 2016 | 39.00 | 40.21 | 38.93 | 39.08 | 1,546,533 | +0.30(+0.77%) |
Nov 11, 2016 | 39.84 | 40.07 | 38.33 | 38.78 | 1,512,903 | -1.17(-2.93%) |
Nov 10, 2016 | 40.21 | 41.20 | 39.33 | 39.95 | 1,430,397 | +0.47(+1.19%) |
Nov 09, 2016 | 37.34 | 39.68 | 36.50 | 39.48 | 1,289,451 | +0.56(+1.44%) |
Nov 08, 2016 | 38.48 | 39.44 | 37.65 | 38.92 | 1,109,049 | -0.31(-0.79%) |
Nov 07, 2016 | 38.65 | 40.15 | 38.03 | 39.23 | 2,153,091 | +1.91(+5.12%) |
Nov 04, 2016 | 36.83 | 38.24 | 36.20 | 37.32 | 1,534,213 | +0.68(+1.86%) |
Nov 03, 2016 | 37.60 | 39.30 | 36.55 | 36.64 | 2,447,318 | -0.45(-1.21%) |
Nov 02, 2016 | 34.60 | 38.23 | 34.40 | 37.09 | 2,121,190 | +1.79(+5.07%) |
Nov 01, 2016 | 36.48 | 36.48 | 34.72 | 35.30 | 1,503,376 | -0.66(-1.84%) |
Oct 31, 2016 | 36.80 | 36.91 | 35.75 | 35.96 | 1,674,462 | -0.88(-2.39%) |
Oct 28, 2016 | 36.88 | 37.66 | 36.28 | 36.84 | 1,672,768 | -0.12(-0.32%) |
Oct 27, 2016 | 37.60 | 38.09 | 36.38 | 36.96 | 1,309,871 | -0.72(-1.91%) |
Oct 26, 2016 | 38.23 | 38.67 | 37.35 | 37.68 | 1,021,694 | -1.01(-2.61%) |
Oct 25, 2016 | 39.45 | 39.60 | 38.49 | 38.69 | 1,025,038 | -0.74(-1.88%) |
Oct 24, 2016 | 39.45 | 39.71 | 39.34 | 39.43 | 941,170 | +0.17(+0.43%) |
Oct 21, 2016 | 39.22 | 39.52 | 38.79 | 39.26 | 1,750,535 | -0.43(-1.08%) |
Oct 20, 2016 | 41.12 | 41.12 | 39.06 | 39.69 | 1,679,163 | -0.73(-1.81%) |
Oct 19, 2016 | 40.50 | 41.13 | 37.97 | 40.42 | 8,779,210 | -4.77(-10.56%) |
Oct 18, 2016 | 43.83 | 45.23 | 43.59 | 45.19 | 1,267,467 | +1.75(+4.03%) |
Oct 17, 2016 | 42.61 | 43.90 | 42.47 | 43.44 | 1,529,720 | +0.63(+1.47%) |
Oct 14, 2016 | 44.30 | 44.30 | 42.70 | 42.81 | 1,271,245 | -1.18(-2.68%) |
Oct 13, 2016 | 44.21 | 44.91 | 43.85 | 43.99 | 1,803,934 | -1.05(-2.33%) |
Oct 12, 2016 | 46.21 | 46.22 | 44.69 | 45.04 | 1,129,364 | -1.32(-2.85%) |
Oct 11, 2016 | 47.35 | 47.39 | 45.90 | 46.36 | 865,773 | -1.08(-2.28%) |
Oct 10, 2016 | 46.62 | 47.78 | 46.46 | 47.44 | 865,312 | +1.19(+2.57%) |
Oct 07, 2016 | 48.01 | 48.04 | 45.85 | 46.25 | 2,071,510 | -1.51(-3.16%) |
Oct 06, 2016 | 48.65 | 48.69 | 47.72 | 47.76 | 741,102 | -0.89(-1.83%) |
Oct 05, 2016 | 49.86 | 50.18 | 48.55 | 48.65 | 1,083,161 | -0.86(-1.74%) |
Oct 04, 2016 | 48.77 | 50.03 | 48.77 | 49.51 | 772,037 | +0.62(+1.27%) |