Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.31 | 37.31 | 37.31 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 37.41 | 37.73 | 37.03 | 37.34 | 228,918 | -0.07(-0.19%) |
Dec 28, 2016 | 38.02 | 38.05 | 37.18 | 37.41 | 303,953 | -0.71(-1.86%) |
Dec 27, 2016 | 38.30 | 38.30 | 37.49 | 38.12 | 410,488 | -0.14(-0.37%) |
Dec 23, 2016 | 38.26 | 38.26 | 38.26 | 0 | +0.53(+1.41%) | |
Dec 22, 2016 | 37.80 | 37.98 | 37.49 | 37.73 | 256,194 | -0.18(-0.47%) |
Dec 21, 2016 | 38.05 | 38.09 | 37.59 | 37.91 | 287,748 | +0.04(+0.09%) |
Dec 20, 2016 | 37.52 | 38.23 | 37.45 | 37.87 | 358,946 | +0.46(+1.23%) |
Dec 19, 2016 | 37.80 | 37.91 | 37.27 | 37.41 | 524,283 | -0.42(-1.12%) |
Dec 16, 2016 | 36.71 | 37.91 | 36.67 | 37.84 | 2,114,251 | +1.13(+3.09%) |
Dec 15, 2016 | 36.46 | 37.03 | 36.33 | 36.71 | 450,316 | +0.21(+0.58%) |
Dec 14, 2016 | 36.67 | 37.39 | 36.35 | 36.49 | 436,234 | -0.14(-0.39%) |
Dec 13, 2016 | 36.85 | 37.06 | 36.32 | 36.64 | 305,015 | -0.04(-0.10%) |
Dec 12, 2016 | 36.56 | 37.13 | 36.29 | 36.67 | 372,788 | -0.07(-0.19%) |
Dec 09, 2016 | 36.49 | 37.10 | 36.43 | 36.74 | 310,985 | +0.18(+0.48%) |
Dec 08, 2016 | 35.64 | 36.81 | 35.64 | 36.56 | 405,191 | +0.78(+2.18%) |
Dec 07, 2016 | 35.79 | 36.14 | 35.50 | 35.79 | 323,976 | -0.07(-0.20%) |
Dec 06, 2016 | 35.86 | 35.93 | 35.40 | 35.86 | 585,157 | -0.11(-0.30%) |
Dec 05, 2016 | 35.86 | 36.07 | 35.36 | 35.96 | 580,595 | +0.39(+1.09%) |
Dec 02, 2016 | 37.10 | 37.10 | 35.40 | 35.57 | 1,317,085 | -2.16(-5.72%) |
Dec 01, 2016 | 36.35 | 37.95 | 36.10 | 37.73 | 761,471 | +1.35(+3.70%) |
Nov 30, 2016 | 37.77 | 37.91 | 36.31 | 36.39 | 430,005 | -1.42(-3.75%) |
Nov 29, 2016 | 37.41 | 38.80 | 37.34 | 37.80 | 554,591 | +0.25(+0.66%) |
Nov 28, 2016 | 37.10 | 37.77 | 36.39 | 37.56 | 502,386 | +0.39(+1.05%) |
Nov 25, 2016 | 37.20 | 37.77 | 37.03 | 37.17 | 232,175 | +0.00(+0.00%) |
Nov 23, 2016 | 37.17 | 37.17 | 37.17 | 0 | -0.57(-1.50%) | |
Nov 22, 2016 | 37.52 | 37.77 | 37.17 | 37.73 | 361,222 | +0.21(+0.57%) |
Nov 21, 2016 | 37.77 | 38.02 | 37.17 | 37.52 | 414,223 | -0.14(-0.38%) |
Nov 18, 2016 | 37.84 | 38.23 | 37.27 | 37.66 | 366,015 | +0.11(+0.28%) |
Nov 17, 2016 | 37.06 | 38.51 | 37.31 | 37.56 | 522,900 | +0.50(+1.34%) |
Nov 16, 2016 | 37.17 | 37.33 | 36.46 | 37.06 | 464,471 | +0.08(+0.21%) |
Nov 15, 2016 | 37.16 | 37.48 | 36.49 | 36.98 | 1,181,734 | +1.33(+3.74%) |
Nov 14, 2016 | 33.79 | 35.72 | 33.15 | 35.65 | 1,886,958 | +2.28(+6.84%) |
Nov 11, 2016 | 34.77 | 35.61 | 33.12 | 33.37 | 1,786,043 | -0.67(-1.96%) |
Nov 10, 2016 | 39.37 | 39.41 | 33.72 | 34.03 | 2,828,151 | -4.67(-12.07%) |
Nov 09, 2016 | 40.49 | 41.09 | 38.28 | 38.70 | 2,402,719 | -6.53(-14.44%) |
Nov 08, 2016 | 45.34 | 46.08 | 45.06 | 45.24 | 430,026 | +0.39(+0.86%) |
Nov 07, 2016 | 45.55 | 46.32 | 44.60 | 44.85 | 522,984 | -0.04(-0.08%) |
Nov 04, 2016 | 43.94 | 45.13 | 43.80 | 44.88 | 390,282 | +1.09(+2.49%) |
Nov 03, 2016 | 43.55 | 44.36 | 43.06 | 43.80 | 302,530 | +0.35(+0.81%) |
Nov 02, 2016 | 43.37 | 44.04 | 42.32 | 43.45 | 442,426 | +0.81(+1.89%) |
Nov 01, 2016 | 43.20 | 43.48 | 42.09 | 42.64 | 413,328 | -0.56(-1.30%) |
Oct 31, 2016 | 41.69 | 43.30 | 41.27 | 43.20 | 355,871 | +1.48(+3.54%) |
Oct 28, 2016 | 41.30 | 42.15 | 41.30 | 41.72 | 241,217 | +0.35(+0.85%) |
Oct 27, 2016 | 41.76 | 41.84 | 40.92 | 41.37 | 186,276 | -0.25(-0.59%) |
Oct 26, 2016 | 42.18 | 42.50 | 41.55 | 41.62 | 219,082 | -0.67(-1.58%) |
Oct 25, 2016 | 42.64 | 42.64 | 41.99 | 42.29 | 186,055 | -0.28(-0.66%) |
Oct 24, 2016 | 42.15 | 42.71 | 42.15 | 42.57 | 221,467 | +0.53(+1.25%) |
Oct 21, 2016 | 41.72 | 42.11 | 41.09 | 42.04 | 163,581 | +0.11(+0.25%) |
Oct 20, 2016 | 41.86 | 42.11 | 41.06 | 41.93 | 238,348 | +0.11(+0.25%) |
Oct 19, 2016 | 41.02 | 41.90 | 41.02 | 41.83 | 229,022 | +0.77(+1.88%) |
Oct 18, 2016 | 41.30 | 41.44 | 40.63 | 41.06 | 222,936 | +0.14(+0.34%) |
Oct 17, 2016 | 40.18 | 41.23 | 40.11 | 40.92 | 289,474 | +0.95(+2.37%) |
Oct 14, 2016 | 40.18 | 40.35 | 39.90 | 39.97 | 135,205 | +0.14(+0.35%) |
Oct 13, 2016 | 39.69 | 40.18 | 39.41 | 39.83 | 180,449 | +0.00(+0.00%) |
Oct 12, 2016 | 39.34 | 40.10 | 39.14 | 39.83 | 127,294 | +0.56(+1.43%) |
Oct 11, 2016 | 39.90 | 40.00 | 39.05 | 39.27 | 182,063 | -0.63(-1.58%) |
Oct 10, 2016 | 39.12 | 40.04 | 38.98 | 39.90 | 111,352 | +0.64(+1.63%) |
Oct 07, 2016 | 39.35 | 39.38 | 38.89 | 39.26 | 189,066 | -0.17(-0.43%) |
Oct 06, 2016 | 39.62 | 39.69 | 38.88 | 39.43 | 247,847 | -0.41(-1.02%) |
Oct 05, 2016 | 40.27 | 40.73 | 39.82 | 39.83 | 218,222 | -0.22(-0.54%) |
Oct 04, 2016 | 40.37 | 40.37 | 39.68 | 40.05 | 257,395 | -0.32(-0.78%) |