Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.86 | 37.86 | 37.86 | 0 | +0.41(+1.09%) | |
Dec 29, 2016 | 38.18 | 38.53 | 37.20 | 37.45 | 450,162 | -0.64(-1.69%) |
Dec 28, 2016 | 38.61 | 38.91 | 37.28 | 38.10 | 588,981 | -0.86(-2.20%) |
Dec 27, 2016 | 38.35 | 39.55 | 37.89 | 38.95 | 684,983 | +0.43(+1.11%) |
Dec 23, 2016 | 38.53 | 38.53 | 38.53 | 0 | +2.53(+7.02%) | |
Dec 22, 2016 | 36.34 | 36.77 | 35.91 | 36.00 | 395,898 | -0.60(-1.64%) |
Dec 21, 2016 | 37.28 | 37.58 | 36.55 | 36.60 | 430,545 | -0.47(-1.27%) |
Dec 20, 2016 | 36.77 | 37.20 | 36.38 | 37.07 | 357,475 | +0.17(+0.46%) |
Dec 19, 2016 | 37.20 | 37.24 | 36.38 | 36.90 | 657,472 | -0.17(-0.46%) |
Dec 16, 2016 | 35.40 | 37.41 | 35.01 | 37.07 | 1,825,583 | +1.71(+4.85%) |
Dec 15, 2016 | 34.93 | 35.80 | 34.88 | 35.35 | 592,746 | +0.39(+1.10%) |
Dec 14, 2016 | 36.21 | 36.30 | 34.58 | 34.97 | 499,532 | -1.24(-3.43%) |
Dec 13, 2016 | 34.71 | 36.43 | 34.71 | 36.21 | 697,602 | +1.46(+4.19%) |
Dec 12, 2016 | 34.24 | 34.88 | 34.24 | 34.75 | 723,251 | +0.30(+0.87%) |
Dec 09, 2016 | 33.43 | 34.80 | 33.43 | 34.45 | 551,100 | +0.43(+1.26%) |
Dec 08, 2016 | 34.15 | 34.88 | 33.85 | 34.03 | 361,369 | -0.60(-1.73%) |
Dec 07, 2016 | 33.68 | 34.80 | 33.43 | 34.63 | 287,410 | +0.64(+1.89%) |
Dec 06, 2016 | 34.07 | 34.37 | 33.65 | 33.98 | 422,752 | -0.09(-0.25%) |
Dec 05, 2016 | 33.90 | 34.84 | 33.77 | 34.07 | 329,753 | +0.09(+0.25%) |
Dec 02, 2016 | 34.80 | 34.84 | 33.34 | 33.98 | 422,076 | -1.11(-3.17%) |
Dec 01, 2016 | 34.50 | 35.57 | 34.45 | 35.10 | 457,030 | +0.21(+0.61%) |
Nov 30, 2016 | 34.37 | 35.12 | 34.15 | 34.88 | 291,432 | +0.60(+1.75%) |
Nov 29, 2016 | 35.01 | 35.14 | 34.20 | 34.28 | 272,971 | -0.81(-2.32%) |
Nov 28, 2016 | 34.33 | 35.32 | 34.28 | 35.10 | 409,279 | +0.51(+1.49%) |
Nov 25, 2016 | 33.94 | 34.58 | 33.94 | 34.58 | 210,218 | +0.51(+1.51%) |
Nov 23, 2016 | 34.07 | 34.07 | 34.07 | 0 | -0.19(-0.56%) | |
Nov 22, 2016 | 34.33 | 34.71 | 34.11 | 34.26 | 337,981 | +0.02(+0.06%) |
Nov 21, 2016 | 34.11 | 34.33 | 33.98 | 34.24 | 354,355 | -0.04(-0.12%) |
Nov 18, 2016 | 34.15 | 34.80 | 34.07 | 34.28 | 315,397 | +0.04(+0.12%) |
Nov 17, 2016 | 33.94 | 34.45 | 33.77 | 34.24 | 158,885 | +0.17(+0.50%) |
Nov 16, 2016 | 34.41 | 34.75 | 33.94 | 34.07 | 516,423 | -0.34(-1.00%) |
Nov 15, 2016 | 35.87 | 35.95 | 34.37 | 34.41 | 403,564 | -1.54(-4.29%) |
Nov 14, 2016 | 35.27 | 36.19 | 34.84 | 35.95 | 564,039 | +0.86(+2.44%) |
Nov 11, 2016 | 33.77 | 35.53 | 33.68 | 35.10 | 694,252 | +1.29(+3.80%) |
Nov 10, 2016 | 32.83 | 34.03 | 32.65 | 33.81 | 473,919 | +1.20(+3.68%) |
Nov 09, 2016 | 31.03 | 32.83 | 30.91 | 32.61 | 318,007 | +1.11(+3.54%) |
Nov 08, 2016 | 31.80 | 32.23 | 31.28 | 31.50 | 453,538 | -0.47(-1.47%) |
Nov 07, 2016 | 31.28 | 32.61 | 31.28 | 31.97 | 351,581 | +0.69(+2.19%) |
Nov 04, 2016 | 31.75 | 31.97 | 30.55 | 31.28 | 886,442 | -0.69(-2.14%) |
Nov 03, 2016 | 32.27 | 32.70 | 31.78 | 31.97 | 370,590 | -0.47(-1.45%) |
Nov 02, 2016 | 32.53 | 33.00 | 32.40 | 32.44 | 289,109 | -0.26(-0.79%) |
Nov 01, 2016 | 32.91 | 33.13 | 32.44 | 32.70 | 434,940 | -0.43(-1.29%) |
Oct 31, 2016 | 32.48 | 33.43 | 32.44 | 33.13 | 464,585 | +0.42(+1.28%) |
Oct 28, 2016 | 32.22 | 33.00 | 32.13 | 32.71 | 473,396 | +0.40(+1.25%) |
Oct 27, 2016 | 32.05 | 32.59 | 31.95 | 32.30 | 310,095 | +0.24(+0.75%) |
Oct 26, 2016 | 32.44 | 32.51 | 31.94 | 32.06 | 261,783 | -0.48(-1.47%) |
Oct 25, 2016 | 32.57 | 32.72 | 32.48 | 32.54 | 362,135 | -0.03(-0.08%) |
Oct 24, 2016 | 31.71 | 32.72 | 31.50 | 32.57 | 486,863 | +0.81(+2.56%) |
Oct 21, 2016 | 31.64 | 31.76 | 31.24 | 31.75 | 575,955 | +0.13(+0.41%) |
Oct 20, 2016 | 32.12 | 32.19 | 31.39 | 31.63 | 891,843 | -0.63(-1.94%) |
Oct 19, 2016 | 32.14 | 32.32 | 31.90 | 32.25 | 454,713 | -0.01(-0.03%) |
Oct 18, 2016 | 32.58 | 32.74 | 32.23 | 32.26 | 390,375 | -0.25(-0.76%) |
Oct 17, 2016 | 32.88 | 33.00 | 32.50 | 32.51 | 460,272 | -0.42(-1.28%) |
Oct 14, 2016 | 32.91 | 33.31 | 32.85 | 32.93 | 331,448 | -0.03(-0.08%) |
Oct 13, 2016 | 32.38 | 33.26 | 32.38 | 32.95 | 451,678 | +0.36(+1.10%) |
Oct 12, 2016 | 32.96 | 33.25 | 32.56 | 32.59 | 423,765 | -0.53(-1.60%) |
Oct 11, 2016 | 33.42 | 33.51 | 32.96 | 33.13 | 466,250 | -0.21(-0.64%) |
Oct 10, 2016 | 33.00 | 33.42 | 32.97 | 33.34 | 429,706 | +0.27(+0.80%) |
Oct 07, 2016 | 33.05 | 33.48 | 32.44 | 33.07 | 806,547 | +0.03(+0.08%) |
Oct 06, 2016 | 32.58 | 33.27 | 32.58 | 33.05 | 465,780 | +0.27(+0.81%) |
Oct 05, 2016 | 32.43 | 33.21 | 32.16 | 32.78 | 1,099,619 | +0.20(+0.60%) |
Oct 04, 2016 | 32.57 | 32.90 | 32.50 | 32.59 | 1,692,827 | -0.21(-0.65%) |