Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.85 | 34.85 | 34.85 | 0 | +0.32(+0.93%) | |
Dec 29, 2016 | 34.43 | 34.79 | 34.28 | 34.53 | 78,950 | +0.16(+0.47%) |
Dec 28, 2016 | 34.06 | 34.48 | 33.94 | 34.37 | 85,073 | +0.36(+1.06%) |
Dec 27, 2016 | 34.26 | 34.26 | 33.99 | 34.01 | 60,550 | -0.25(-0.73%) |
Dec 23, 2016 | 34.26 | 34.26 | 34.26 | 0 | -0.07(-0.20%) | |
Dec 22, 2016 | 33.82 | 34.38 | 33.82 | 34.33 | 145,395 | +0.47(+1.39%) |
Dec 21, 2016 | 33.89 | 34.01 | 33.65 | 33.86 | 99,047 | -0.21(-0.62%) |
Dec 20, 2016 | 34.07 | 34.08 | 33.88 | 34.07 | 81,747 | -0.01(-0.03%) |
Dec 19, 2016 | 34.45 | 34.45 | 34.07 | 34.08 | 89,931 | -0.66(-1.90%) |
Dec 16, 2016 | 34.67 | 34.82 | 34.37 | 34.74 | 141,548 | +0.21(+0.61%) |
Dec 15, 2016 | 34.44 | 34.70 | 34.27 | 34.53 | 83,283 | -0.18(-0.52%) |
Dec 14, 2016 | 35.00 | 35.03 | 34.41 | 34.71 | 128,417 | -0.11(-0.32%) |
Dec 13, 2016 | 34.62 | 35.10 | 34.56 | 34.82 | 82,185 | +0.22(+0.64%) |
Dec 12, 2016 | 34.72 | 35.01 | 34.56 | 34.60 | 78,229 | +0.05(+0.14%) |
Dec 09, 2016 | 34.80 | 34.80 | 34.52 | 34.55 | 138,929 | -0.23(-0.66%) |
Dec 08, 2016 | 34.65 | 35.10 | 34.44 | 34.78 | 79,115 | +0.27(+0.78%) |
Dec 07, 2016 | 34.43 | 34.67 | 34.25 | 34.51 | 104,929 | -0.04(-0.12%) |
Dec 06, 2016 | 34.79 | 34.92 | 34.51 | 34.55 | 80,328 | -0.59(-1.68%) |
Dec 05, 2016 | 35.40 | 35.40 | 35.04 | 35.14 | 71,526 | -0.51(-1.43%) |
Dec 02, 2016 | 35.61 | 35.90 | 35.25 | 35.65 | 62,434 | +0.12(+0.34%) |
Dec 01, 2016 | 35.07 | 35.94 | 35.02 | 35.53 | 117,887 | +0.32(+0.91%) |
Nov 30, 2016 | 35.01 | 35.31 | 34.95 | 35.21 | 61,565 | +0.02(+0.06%) |
Nov 29, 2016 | 35.19 | 35.29 | 35.04 | 35.19 | 55,298 | -0.14(-0.40%) |
Nov 28, 2016 | 35.27 | 35.41 | 35.13 | 35.33 | 93,925 | +0.18(+0.51%) |
Nov 25, 2016 | 35.18 | 35.31 | 35.09 | 35.15 | 58,993 | +0.02(+0.06%) |
Nov 23, 2016 | 35.13 | 35.13 | 35.13 | 0 | +0.24(+0.69%) | |
Nov 22, 2016 | 34.81 | 35.28 | 34.75 | 34.89 | 139,514 | +0.14(+0.40%) |
Nov 21, 2016 | 35.21 | 35.37 | 34.75 | 34.75 | 126,812 | -0.68(-1.92%) |
Nov 18, 2016 | 35.20 | 35.69 | 35.07 | 35.43 | 222,394 | +0.05(+0.14%) |
Nov 17, 2016 | 35.64 | 35.82 | 35.38 | 35.38 | 237,114 | -0.29(-0.81%) |
Nov 16, 2016 | 36.26 | 36.26 | 35.67 | 35.67 | 139,857 | -0.03(-0.08%) |
Nov 15, 2016 | 35.79 | 36.02 | 35.28 | 35.70 | 139,706 | -0.23(-0.64%) |
Nov 14, 2016 | 35.80 | 36.69 | 35.68 | 35.93 | 118,009 | +0.15(+0.42%) |
Nov 11, 2016 | 36.21 | 36.55 | 35.68 | 35.78 | 72,974 | -0.26(-0.72%) |
Nov 10, 2016 | 34.90 | 36.18 | 34.85 | 36.04 | 289,062 | +0.85(+2.42%) |
Nov 09, 2016 | 36.54 | 36.54 | 34.96 | 35.19 | 359,135 | -0.44(-1.23%) |
Nov 08, 2016 | 36.26 | 36.32 | 35.38 | 35.63 | 115,407 | -0.37(-1.03%) |
Nov 07, 2016 | 37.07 | 37.07 | 36.00 | 36.00 | 155,999 | -2.49(-6.47%) |
Nov 04, 2016 | 38.37 | 38.63 | 37.78 | 38.49 | 139,380 | +0.10(+0.26%) |
Nov 03, 2016 | 37.50 | 38.64 | 37.42 | 38.39 | 111,325 | +0.89(+2.37%) |
Nov 02, 2016 | 37.38 | 37.55 | 37.14 | 37.50 | 80,978 | +0.31(+0.83%) |
Nov 01, 2016 | 36.94 | 37.96 | 36.94 | 37.19 | 237,795 | +0.26(+0.70%) |
Oct 31, 2016 | 36.80 | 37.18 | 36.80 | 36.93 | 79,755 | +0.00(+0.00%) |
Oct 28, 2016 | 36.62 | 37.27 | 36.41 | 36.93 | 224,144 | +0.39(+1.07%) |
Oct 27, 2016 | 36.00 | 36.68 | 36.00 | 36.54 | 85,412 | +0.34(+0.94%) |
Oct 26, 2016 | 36.22 | 36.27 | 35.88 | 36.20 | 77,244 | +0.34(+0.95%) |
Oct 25, 2016 | 35.87 | 36.23 | 35.80 | 35.86 | 61,147 | -0.18(-0.50%) |
Oct 24, 2016 | 36.33 | 36.33 | 35.92 | 36.04 | 95,999 | -0.61(-1.66%) |
Oct 21, 2016 | 37.10 | 37.16 | 36.56 | 36.65 | 59,852 | -0.32(-0.87%) |
Oct 20, 2016 | 37.03 | 37.30 | 36.76 | 36.97 | 101,942 | +0.12(+0.33%) |
Oct 19, 2016 | 36.92 | 37.12 | 36.67 | 36.85 | 126,456 | -0.34(-0.91%) |
Oct 18, 2016 | 37.15 | 37.27 | 37.09 | 37.19 | 103,088 | -0.48(-1.27%) |
Oct 17, 2016 | 37.53 | 37.93 | 37.41 | 37.67 | 65,942 | -0.21(-0.55%) |
Oct 14, 2016 | 37.47 | 37.90 | 37.36 | 37.88 | 94,121 | -0.02(-0.05%) |
Oct 13, 2016 | 38.07 | 38.72 | 37.67 | 37.90 | 138,388 | +0.35(+0.93%) |
Oct 12, 2016 | 37.30 | 37.64 | 37.08 | 37.55 | 100,586 | +0.10(+0.27%) |
Oct 11, 2016 | 36.84 | 37.88 | 36.84 | 37.45 | 125,601 | +0.64(+1.74%) |
Oct 10, 2016 | 36.94 | 37.00 | 36.77 | 36.81 | 81,945 | -0.38(-1.02%) |
Oct 07, 2016 | 37.19 | 37.58 | 37.08 | 37.19 | 50,223 | +0.10(+0.27%) |
Oct 06, 2016 | 37.40 | 37.48 | 36.94 | 37.09 | 81,375 | -0.17(-0.46%) |
Oct 05, 2016 | 36.94 | 37.30 | 36.90 | 37.26 | 213,106 | +0.22(+0.59%) |
Oct 04, 2016 | 37.30 | 37.76 | 37.03 | 37.04 | 90,125 | -0.82(-2.17%) |