Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.87 | 30.87 | 30.87 | 0 | -0.81(-2.55%) | |
Dec 29, 2016 | 32.53 | 32.96 | 31.08 | 31.67 | 2,129,284 | -0.69(-2.13%) |
Dec 28, 2016 | 33.92 | 33.92 | 32.19 | 32.36 | 2,171,927 | -1.33(-3.95%) |
Dec 27, 2016 | 35.02 | 36.06 | 33.64 | 33.69 | 2,057,045 | -1.16(-3.34%) |
Dec 23, 2016 | 34.86 | 34.86 | 34.86 | 0 | +3.41(+10.85%) | |
Dec 22, 2016 | 33.53 | 33.53 | 30.78 | 31.45 | 3,159,140 | -1.70(-5.12%) |
Dec 21, 2016 | 35.19 | 35.51 | 33.08 | 33.14 | 2,240,963 | -2.09(-5.93%) |
Dec 20, 2016 | 34.80 | 35.68 | 34.50 | 35.23 | 1,370,420 | +1.05(+3.06%) |
Dec 19, 2016 | 35.58 | 36.87 | 33.82 | 34.19 | 2,839,363 | -1.44(-4.04%) |
Dec 16, 2016 | 35.39 | 36.91 | 35.20 | 35.63 | 2,672,855 | +0.03(+0.08%) |
Dec 15, 2016 | 34.31 | 35.60 | 33.62 | 35.60 | 2,711,650 | +1.67(+4.91%) |
Dec 14, 2016 | 33.75 | 34.79 | 32.63 | 33.93 | 3,388,918 | +0.17(+0.50%) |
Dec 13, 2016 | 34.50 | 35.04 | 33.68 | 33.76 | 2,030,130 | -0.25(-0.72%) |
Dec 12, 2016 | 34.50 | 34.76 | 33.09 | 34.01 | 2,891,270 | -1.73(-4.85%) |
Dec 09, 2016 | 36.99 | 38.82 | 35.47 | 35.75 | 3,731,712 | -0.20(-0.55%) |
Dec 08, 2016 | 35.27 | 36.05 | 33.12 | 35.94 | 3,453,054 | +0.55(+1.56%) |
Dec 07, 2016 | 37.49 | 38.40 | 33.34 | 35.39 | 7,248,592 | -4.85(-12.05%) |
Dec 06, 2016 | 38.62 | 40.42 | 37.21 | 40.24 | 2,650,609 | +2.01(+5.26%) |
Dec 05, 2016 | 37.08 | 39.09 | 35.98 | 38.23 | 2,867,606 | +2.50(+7.01%) |
Dec 02, 2016 | 34.50 | 37.20 | 33.71 | 35.73 | 3,058,423 | +1.09(+3.16%) |
Dec 01, 2016 | 38.01 | 38.55 | 34.50 | 34.63 | 3,656,451 | -2.79(-7.46%) |
Nov 30, 2016 | 41.62 | 41.65 | 37.35 | 37.42 | 3,012,041 | -3.51(-8.57%) |
Nov 29, 2016 | 40.56 | 42.26 | 39.24 | 40.93 | 2,230,579 | +0.37(+0.92%) |
Nov 28, 2016 | 44.02 | 44.24 | 40.32 | 40.56 | 3,259,645 | -4.18(-9.34%) |
Nov 25, 2016 | 43.75 | 44.79 | 41.80 | 44.74 | 1,080,878 | +1.21(+2.79%) |
Nov 23, 2016 | 43.52 | 43.52 | 43.52 | 0 | +2.36(+5.72%) | |
Nov 22, 2016 | 45.06 | 45.35 | 40.63 | 41.17 | 3,372,634 | -3.64(-8.12%) |
Nov 21, 2016 | 43.81 | 44.94 | 43.10 | 44.80 | 1,677,007 | +0.84(+1.91%) |
Nov 18, 2016 | 45.35 | 46.16 | 42.74 | 43.97 | 1,646,142 | -1.24(-2.75%) |
Nov 17, 2016 | 43.77 | 44.15 | 41.90 | 45.21 | 2,708,759 | +2.12(+4.92%) |
Nov 16, 2016 | 46.29 | 47.92 | 42.85 | 43.09 | 2,944,911 | -4.56(-9.58%) |
Nov 15, 2016 | 47.61 | 48.24 | 45.13 | 47.65 | 3,044,343 | -0.92(-1.89%) |
Nov 14, 2016 | 45.11 | 48.70 | 43.18 | 48.57 | 3,807,680 | +3.84(+8.60%) |
Nov 11, 2016 | 42.39 | 45.23 | 41.43 | 44.73 | 4,089,339 | +0.80(+1.82%) |
Nov 10, 2016 | 43.25 | 46.04 | 40.45 | 43.93 | 5,709,201 | +3.04(+7.43%) |
Nov 09, 2016 | 37.86 | 41.36 | 36.17 | 40.89 | 10,094,438 | +10.23(+33.38%) |
Nov 08, 2016 | 29.09 | 31.88 | 28.82 | 30.66 | 4,307,537 | +0.79(+2.64%) |
Nov 07, 2016 | 28.47 | 30.26 | 27.80 | 29.87 | 5,466,386 | +3.49(+13.23%) |
Nov 04, 2016 | 24.56 | 27.00 | 24.54 | 26.38 | 4,510,845 | +2.18(+9.00%) |
Nov 03, 2016 | 27.65 | 28.14 | 24.09 | 24.20 | 9,340,237 | -3.32(-12.07%) |
Nov 02, 2016 | 29.37 | 29.37 | 27.48 | 27.52 | 4,108,453 | -2.04(-6.90%) |
Nov 01, 2016 | 28.61 | 29.84 | 27.49 | 29.56 | 4,436,928 | +1.03(+3.59%) |
Oct 31, 2016 | 29.57 | 30.01 | 28.49 | 28.54 | 2,949,456 | -1.13(-3.82%) |
Oct 28, 2016 | 29.82 | 31.09 | 28.07 | 29.67 | 5,293,242 | -0.52(-1.73%) |
Oct 27, 2016 | 32.60 | 33.20 | 30.09 | 30.20 | 4,145,802 | -1.42(-4.49%) |
Oct 26, 2016 | 32.74 | 33.49 | 30.91 | 31.61 | 3,683,518 | -1.12(-3.43%) |
Oct 25, 2016 | 33.48 | 34.23 | 32.26 | 32.74 | 3,079,008 | -0.79(-2.35%) |
Oct 24, 2016 | 35.30 | 35.42 | 33.43 | 33.53 | 2,319,213 | -1.06(-3.08%) |
Oct 21, 2016 | 34.44 | 35.86 | 33.78 | 34.59 | 2,726,803 | -0.26(-0.74%) |
Oct 20, 2016 | 32.88 | 35.20 | 32.79 | 34.85 | 3,204,049 | +1.76(+5.33%) |
Oct 19, 2016 | 35.14 | 35.31 | 32.95 | 33.08 | 2,972,740 | -1.76(-5.06%) |
Oct 18, 2016 | 35.00 | 35.98 | 34.50 | 34.85 | 2,893,140 | +1.36(+4.06%) |
Oct 17, 2016 | 34.40 | 34.80 | 32.33 | 33.49 | 4,917,160 | -0.81(-2.36%) |
Oct 14, 2016 | 38.84 | 39.09 | 34.26 | 34.30 | 4,785,141 | -3.35(-8.90%) |
Oct 13, 2016 | 36.14 | 38.74 | 36.14 | 37.65 | 4,232,276 | +0.01(+0.03%) |
Oct 12, 2016 | 41.70 | 42.44 | 37.46 | 37.64 | 4,346,141 | -4.27(-10.19%) |
Oct 11, 2016 | 44.79 | 46.20 | 40.73 | 41.91 | 3,108,090 | -4.24(-9.19%) |
Oct 10, 2016 | 44.72 | 46.71 | 44.72 | 46.15 | 1,889,712 | +2.60(+5.98%) |
Oct 07, 2016 | 44.61 | 44.96 | 41.99 | 43.54 | 1,925,048 | -1.02(-2.28%) |
Oct 06, 2016 | 46.74 | 47.10 | 44.13 | 44.56 | 2,752,171 | -4.61(-9.38%) |
Oct 05, 2016 | 47.30 | 50.25 | 46.83 | 49.17 | 1,800,389 | +2.21(+4.70%) |
Oct 04, 2016 | 47.06 | 49.09 | 46.00 | 46.96 | 1,502,166 | -0.80(-1.67%) |