Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.22 | 37.22 | 37.22 | 0 | +0.18(+0.49%) | |
Dec 29, 2016 | 37.37 | 37.41 | 36.86 | 37.04 | 200,477 | -0.34(-0.90%) |
Dec 28, 2016 | 37.82 | 37.83 | 37.32 | 37.37 | 196,893 | -0.36(-0.96%) |
Dec 27, 2016 | 37.67 | 37.77 | 37.58 | 37.73 | 166,891 | +0.15(+0.39%) |
Dec 23, 2016 | 37.59 | 37.59 | 37.59 | 0 | +0.08(+0.22%) | |
Dec 22, 2016 | 37.46 | 37.59 | 37.32 | 37.50 | 306,420 | +0.00(+0.00%) |
Dec 21, 2016 | 37.64 | 37.64 | 37.40 | 37.50 | 279,938 | -0.17(-0.45%) |
Dec 20, 2016 | 37.34 | 37.69 | 37.34 | 37.67 | 742,149 | +0.62(+1.68%) |
Dec 19, 2016 | 36.82 | 37.09 | 36.61 | 37.05 | 213,623 | +0.22(+0.60%) |
Dec 16, 2016 | 37.36 | 37.49 | 36.78 | 36.83 | 323,445 | -0.38(-1.03%) |
Dec 15, 2016 | 37.00 | 37.40 | 36.76 | 37.22 | 338,935 | +0.46(+1.24%) |
Dec 14, 2016 | 36.84 | 37.35 | 36.41 | 36.76 | 343,505 | -0.15(-0.40%) |
Dec 13, 2016 | 36.91 | 37.07 | 36.53 | 36.91 | 327,356 | +0.12(+0.33%) |
Dec 12, 2016 | 37.32 | 37.45 | 36.71 | 36.78 | 324,683 | -0.59(-1.57%) |
Dec 09, 2016 | 37.41 | 37.41 | 36.99 | 37.37 | 442,483 | +0.05(+0.13%) |
Dec 08, 2016 | 36.83 | 37.56 | 36.83 | 37.32 | 427,398 | +0.59(+1.60%) |
Dec 07, 2016 | 36.35 | 36.77 | 36.19 | 36.73 | 525,425 | +0.42(+1.15%) |
Dec 06, 2016 | 36.06 | 36.33 | 35.84 | 36.32 | 348,812 | +0.45(+1.25%) |
Dec 05, 2016 | 35.81 | 36.09 | 35.72 | 35.87 | 428,344 | +0.32(+0.90%) |
Dec 02, 2016 | 35.83 | 35.83 | 35.41 | 35.55 | 338,864 | -0.30(-0.84%) |
Dec 01, 2016 | 35.36 | 35.96 | 35.31 | 35.85 | 452,053 | +0.69(+1.95%) |
Nov 30, 2016 | 35.14 | 35.29 | 35.06 | 35.17 | 573,211 | +0.53(+1.53%) |
Nov 29, 2016 | 34.61 | 34.85 | 34.54 | 34.64 | 217,437 | +0.11(+0.31%) |
Nov 28, 2016 | 34.90 | 35.06 | 34.46 | 34.53 | 419,795 | -0.61(-1.73%) |
Nov 25, 2016 | 35.14 | 35.14 | 34.98 | 35.14 | 199,284 | +0.02(+0.06%) |
Nov 23, 2016 | 35.12 | 35.12 | 35.12 | 0 | +0.25(+0.70%) | |
Nov 22, 2016 | 34.92 | 34.98 | 34.68 | 34.87 | 357,553 | +0.11(+0.31%) |
Nov 21, 2016 | 34.96 | 35.03 | 34.55 | 34.77 | 693,553 | +0.02(+0.05%) |
Nov 18, 2016 | 34.54 | 34.80 | 34.40 | 34.75 | 599,529 | +0.29(+0.83%) |
Nov 17, 2016 | 34.02 | 34.47 | 33.88 | 34.46 | 1,213,003 | +0.62(+1.83%) |
Nov 16, 2016 | 33.95 | 34.09 | 33.73 | 33.84 | 401,926 | -0.56(-1.62%) |
Nov 15, 2016 | 34.01 | 34.41 | 33.50 | 34.40 | 630,862 | +0.15(+0.43%) |
Nov 14, 2016 | 33.75 | 34.65 | 33.75 | 34.25 | 855,917 | +0.83(+2.49%) |
Nov 11, 2016 | 32.77 | 33.45 | 32.72 | 33.42 | 526,298 | +0.54(+1.65%) |
Nov 10, 2016 | 32.18 | 33.16 | 32.13 | 32.87 | 541,760 | +1.19(+3.75%) |
Nov 09, 2016 | 30.70 | 31.85 | 30.56 | 31.69 | 546,693 | +1.54(+5.12%) |
Nov 08, 2016 | 30.17 | 30.29 | 29.89 | 30.14 | 108,093 | -0.14(-0.46%) |
Nov 07, 2016 | 30.07 | 30.30 | 30.01 | 30.28 | 191,222 | +0.83(+2.80%) |
Nov 04, 2016 | 29.55 | 29.80 | 29.27 | 29.45 | 108,719 | -0.02(-0.06%) |
Nov 03, 2016 | 29.54 | 29.78 | 29.42 | 29.47 | 122,821 | +0.00(+0.00%) |
Nov 02, 2016 | 29.81 | 29.81 | 29.36 | 29.47 | 185,179 | -0.44(-1.47%) |
Nov 01, 2016 | 30.09 | 30.16 | 29.62 | 29.91 | 163,996 | -0.09(-0.30%) |
Oct 31, 2016 | 29.99 | 30.12 | 29.88 | 30.00 | 201,013 | +0.13(+0.44%) |
Oct 28, 2016 | 30.17 | 30.17 | 29.75 | 29.87 | 127,272 | -0.22(-0.73%) |
Oct 27, 2016 | 30.04 | 30.26 | 29.95 | 30.09 | 186,432 | +0.20(+0.66%) |
Oct 26, 2016 | 29.54 | 29.98 | 29.54 | 29.90 | 53,802 | +0.25(+0.83%) |
Oct 25, 2016 | 29.71 | 29.84 | 29.58 | 29.65 | 118,893 | -0.05(-0.17%) |
Oct 24, 2016 | 29.65 | 29.87 | 29.65 | 29.70 | 72,736 | +0.15(+0.50%) |
Oct 21, 2016 | 29.31 | 29.57 | 29.28 | 29.55 | 149,266 | +0.03(+0.11%) |
Oct 20, 2016 | 29.30 | 29.66 | 29.26 | 29.52 | 81,984 | +0.15(+0.50%) |
Oct 19, 2016 | 28.90 | 29.46 | 28.90 | 29.37 | 110,377 | +0.57(+1.98%) |
Oct 18, 2016 | 28.76 | 28.83 | 28.51 | 28.80 | 127,643 | +0.36(+1.26%) |
Oct 17, 2016 | 28.61 | 28.71 | 28.37 | 28.44 | 259,450 | -0.17(-0.60%) |
Oct 14, 2016 | 28.79 | 28.93 | 28.53 | 28.61 | 170,931 | +0.13(+0.46%) |
Oct 13, 2016 | 28.89 | 28.92 | 28.24 | 28.48 | 168,261 | -0.68(-2.33%) |
Oct 12, 2016 | 29.16 | 29.37 | 29.13 | 29.16 | 1,011,078 | -0.02(-0.06%) |
Oct 11, 2016 | 29.41 | 29.58 | 29.01 | 29.18 | 64,525 | -0.34(-1.16%) |
Oct 10, 2016 | 29.55 | 29.64 | 29.47 | 29.52 | 152,983 | +0.15(+0.50%) |
Oct 07, 2016 | 29.39 | 29.48 | 29.13 | 29.37 | 92,462 | -0.07(-0.25%) |
Oct 06, 2016 | 29.40 | 29.50 | 29.23 | 29.45 | 71,250 | +0.07(+0.25%) |
Oct 05, 2016 | 28.96 | 29.49 | 28.96 | 29.37 | 200,170 | +0.52(+1.81%) |
Oct 04, 2016 | 28.62 | 29.01 | 28.56 | 28.85 | 112,556 | +0.29(+1.00%) |