Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.00 | 37.00 | 37.00 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 37.10 | 37.42 | 36.72 | 37.03 | 230,838 | -0.07(-0.19%) |
Dec 28, 2016 | 37.70 | 37.74 | 36.87 | 37.10 | 306,502 | -0.70(-1.86%) |
Dec 27, 2016 | 37.98 | 37.98 | 37.17 | 37.81 | 413,930 | -0.14(-0.37%) |
Dec 23, 2016 | 37.95 | 37.95 | 37.95 | 0 | +0.53(+1.41%) | |
Dec 22, 2016 | 37.49 | 37.66 | 37.17 | 37.42 | 258,343 | -0.18(-0.47%) |
Dec 21, 2016 | 37.74 | 37.77 | 37.28 | 37.59 | 290,161 | +0.04(+0.09%) |
Dec 20, 2016 | 37.21 | 37.91 | 37.14 | 37.56 | 361,956 | +0.46(+1.23%) |
Dec 19, 2016 | 37.49 | 37.59 | 36.96 | 37.10 | 528,679 | -0.42(-1.12%) |
Dec 16, 2016 | 36.40 | 37.59 | 36.37 | 37.52 | 2,131,980 | +1.12(+3.09%) |
Dec 15, 2016 | 36.16 | 36.72 | 36.03 | 36.40 | 454,092 | +0.21(+0.58%) |
Dec 14, 2016 | 36.37 | 37.08 | 36.05 | 36.19 | 439,892 | -0.14(-0.39%) |
Dec 13, 2016 | 36.54 | 36.76 | 36.02 | 36.33 | 307,573 | -0.04(-0.10%) |
Dec 12, 2016 | 36.26 | 36.82 | 35.99 | 36.37 | 375,914 | -0.07(-0.19%) |
Dec 09, 2016 | 36.19 | 36.79 | 36.12 | 36.44 | 313,592 | +0.18(+0.48%) |
Dec 08, 2016 | 35.35 | 36.51 | 35.35 | 36.26 | 408,588 | +0.77(+2.18%) |
Dec 07, 2016 | 35.49 | 35.84 | 35.21 | 35.49 | 326,693 | -0.07(-0.20%) |
Dec 06, 2016 | 35.56 | 35.63 | 35.10 | 35.56 | 590,064 | -0.11(-0.30%) |
Dec 05, 2016 | 35.56 | 35.77 | 35.07 | 35.66 | 585,463 | +0.39(+1.09%) |
Dec 02, 2016 | 36.79 | 36.79 | 35.10 | 35.28 | 1,328,129 | -2.14(-5.72%) |
Dec 01, 2016 | 36.05 | 37.63 | 35.80 | 37.42 | 767,856 | +1.33(+3.70%) |
Nov 30, 2016 | 37.45 | 37.59 | 36.01 | 36.09 | 433,611 | -1.40(-3.75%) |
Nov 29, 2016 | 37.10 | 38.47 | 37.03 | 37.49 | 559,241 | +0.25(+0.66%) |
Nov 28, 2016 | 36.79 | 37.45 | 36.09 | 37.24 | 506,598 | +0.39(+1.05%) |
Nov 25, 2016 | 36.89 | 37.45 | 36.72 | 36.86 | 234,122 | +0.00(+0.00%) |
Nov 23, 2016 | 36.86 | 36.86 | 36.86 | 0 | -0.56(-1.50%) | |
Nov 22, 2016 | 37.21 | 37.45 | 36.86 | 37.42 | 364,251 | +0.21(+0.57%) |
Nov 21, 2016 | 37.45 | 37.70 | 36.86 | 37.21 | 417,696 | -0.14(-0.38%) |
Nov 18, 2016 | 37.52 | 37.91 | 36.96 | 37.35 | 369,084 | +0.11(+0.28%) |
Nov 17, 2016 | 36.75 | 38.19 | 37.00 | 37.24 | 527,285 | +0.49(+1.34%) |
Nov 16, 2016 | 36.86 | 37.02 | 36.16 | 36.75 | 468,366 | +0.08(+0.21%) |
Nov 15, 2016 | 36.85 | 37.17 | 36.19 | 36.68 | 1,191,643 | +1.32(+3.74%) |
Nov 14, 2016 | 33.51 | 35.42 | 32.88 | 35.35 | 1,902,781 | +2.26(+6.84%) |
Nov 11, 2016 | 34.48 | 35.32 | 32.84 | 33.09 | 1,801,020 | -0.66(-1.96%) |
Nov 10, 2016 | 39.04 | 39.08 | 33.44 | 33.75 | 2,851,866 | -4.63(-12.07%) |
Nov 09, 2016 | 40.16 | 40.75 | 37.96 | 38.38 | 2,422,866 | -6.48(-14.44%) |
Nov 08, 2016 | 44.96 | 45.70 | 44.69 | 44.86 | 433,632 | +0.38(+0.86%) |
Nov 07, 2016 | 45.17 | 45.94 | 44.23 | 44.48 | 527,369 | -0.03(-0.08%) |
Nov 04, 2016 | 43.57 | 44.76 | 43.43 | 44.51 | 393,555 | +1.08(+2.49%) |
Nov 03, 2016 | 43.19 | 43.99 | 42.70 | 43.43 | 305,067 | +0.35(+0.81%) |
Nov 02, 2016 | 43.01 | 43.68 | 41.97 | 43.08 | 446,136 | +0.80(+1.89%) |
Nov 01, 2016 | 42.84 | 43.12 | 41.74 | 42.28 | 416,794 | -0.56(-1.30%) |
Oct 31, 2016 | 41.34 | 42.94 | 40.92 | 42.84 | 358,855 | +1.46(+3.54%) |
Oct 28, 2016 | 40.96 | 41.80 | 40.96 | 41.38 | 243,240 | +0.35(+0.85%) |
Oct 27, 2016 | 41.41 | 41.49 | 40.58 | 41.03 | 187,838 | -0.24(-0.59%) |
Oct 26, 2016 | 41.83 | 42.14 | 41.20 | 41.27 | 220,919 | -0.66(-1.58%) |
Oct 25, 2016 | 42.28 | 42.28 | 41.64 | 41.93 | 187,615 | -0.28(-0.66%) |
Oct 24, 2016 | 41.80 | 42.35 | 41.80 | 42.21 | 223,324 | +0.52(+1.25%) |
Oct 21, 2016 | 41.38 | 41.76 | 40.75 | 41.69 | 164,953 | +0.10(+0.25%) |
Oct 20, 2016 | 41.52 | 41.76 | 40.72 | 41.59 | 240,347 | +0.10(+0.25%) |
Oct 19, 2016 | 40.68 | 41.55 | 40.68 | 41.48 | 230,942 | +0.77(+1.88%) |
Oct 18, 2016 | 40.96 | 41.10 | 40.29 | 40.72 | 224,805 | +0.14(+0.34%) |
Oct 17, 2016 | 39.84 | 40.89 | 39.77 | 40.58 | 291,901 | +0.94(+2.37%) |
Oct 14, 2016 | 39.84 | 40.02 | 39.57 | 39.64 | 136,339 | +0.14(+0.35%) |
Oct 13, 2016 | 39.36 | 39.84 | 39.08 | 39.50 | 181,962 | +0.00(+0.00%) |
Oct 12, 2016 | 39.01 | 39.77 | 38.81 | 39.50 | 128,362 | +0.56(+1.43%) |
Oct 11, 2016 | 39.57 | 39.67 | 38.73 | 38.94 | 183,590 | -0.63(-1.58%) |
Oct 10, 2016 | 38.80 | 39.71 | 38.66 | 39.57 | 112,286 | +0.63(+1.63%) |
Oct 07, 2016 | 39.02 | 39.05 | 38.56 | 38.93 | 190,651 | -0.17(-0.43%) |
Oct 06, 2016 | 39.29 | 39.36 | 38.55 | 39.10 | 249,925 | -0.40(-1.02%) |
Oct 05, 2016 | 39.94 | 40.39 | 39.49 | 39.50 | 220,052 | -0.22(-0.54%) |
Oct 04, 2016 | 40.03 | 40.03 | 39.35 | 39.72 | 259,553 | -0.31(-0.78%) |