Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.60 | 35.60 | 35.60 | 0 | -0.34(-0.95%) | |
Dec 29, 2016 | 35.88 | 36.48 | 35.79 | 35.94 | 87,727 | +0.19(+0.53%) |
Dec 28, 2016 | 36.57 | 36.57 | 35.62 | 35.75 | 121,283 | -0.65(-1.79%) |
Dec 27, 2016 | 36.10 | 36.56 | 36.00 | 36.40 | 165,902 | +0.38(+1.05%) |
Dec 23, 2016 | 36.02 | 36.02 | 36.02 | 0 | +0.04(+0.11%) | |
Dec 22, 2016 | 36.52 | 36.69 | 35.92 | 35.98 | 172,894 | -0.42(-1.15%) |
Dec 21, 2016 | 36.54 | 36.72 | 36.34 | 36.40 | 142,843 | -0.30(-0.82%) |
Dec 20, 2016 | 36.66 | 36.92 | 36.44 | 36.70 | 187,566 | +0.23(+0.63%) |
Dec 19, 2016 | 36.59 | 37.14 | 36.45 | 36.47 | 273,006 | +0.06(+0.16%) |
Dec 16, 2016 | 36.29 | 37.13 | 36.14 | 36.41 | 1,022,285 | +0.12(+0.33%) |
Dec 15, 2016 | 37.25 | 37.94 | 35.93 | 36.29 | 350,956 | -0.94(-2.52%) |
Dec 14, 2016 | 37.82 | 38.24 | 37.21 | 37.23 | 218,516 | -0.69(-1.82%) |
Dec 13, 2016 | 38.44 | 38.68 | 37.61 | 37.92 | 267,759 | -0.35(-0.91%) |
Dec 12, 2016 | 38.68 | 38.69 | 38.09 | 38.27 | 364,309 | -0.77(-1.97%) |
Dec 09, 2016 | 39.50 | 39.51 | 38.84 | 39.04 | 269,054 | -0.38(-0.96%) |
Dec 08, 2016 | 38.70 | 39.50 | 38.53 | 39.42 | 205,423 | +0.93(+2.42%) |
Dec 07, 2016 | 37.50 | 38.59 | 37.35 | 38.49 | 119,758 | +0.91(+2.42%) |
Dec 06, 2016 | 37.36 | 37.78 | 36.95 | 37.58 | 152,796 | +0.55(+1.49%) |
Dec 05, 2016 | 37.00 | 37.44 | 36.80 | 37.03 | 154,014 | +0.29(+0.79%) |
Dec 02, 2016 | 36.55 | 37.02 | 36.55 | 36.74 | 149,141 | +0.06(+0.16%) |
Dec 01, 2016 | 36.52 | 37.01 | 36.37 | 36.68 | 250,386 | +0.39(+1.07%) |
Nov 30, 2016 | 37.42 | 37.42 | 36.21 | 36.29 | 168,666 | -0.77(-2.08%) |
Nov 29, 2016 | 37.00 | 37.35 | 36.88 | 37.06 | 171,043 | +0.10(+0.27%) |
Nov 28, 2016 | 37.35 | 37.35 | 36.81 | 36.96 | 170,483 | -0.54(-1.44%) |
Nov 25, 2016 | 37.31 | 37.50 | 37.17 | 37.50 | 67,102 | +0.34(+0.91%) |
Nov 23, 2016 | 37.16 | 37.16 | 37.16 | 0 | -0.05(-0.13%) | |
Nov 22, 2016 | 37.16 | 37.29 | 36.87 | 37.21 | 140,854 | +0.24(+0.65%) |
Nov 21, 2016 | 37.01 | 37.39 | 36.53 | 36.97 | 164,610 | -0.05(-0.14%) |
Nov 18, 2016 | 36.82 | 37.19 | 36.82 | 37.02 | 244,010 | +0.36(+0.98%) |
Nov 17, 2016 | 35.82 | 36.99 | 35.95 | 36.66 | 398,416 | +0.84(+2.35%) |
Nov 16, 2016 | 36.20 | 36.20 | 35.73 | 35.82 | 302,590 | -0.38(-1.05%) |
Nov 15, 2016 | 35.76 | 36.24 | 35.66 | 36.20 | 305,015 | +0.32(+0.89%) |
Nov 14, 2016 | 35.43 | 36.19 | 35.11 | 35.88 | 773,758 | +0.83(+2.37%) |
Nov 11, 2016 | 34.34 | 35.21 | 34.27 | 35.05 | 504,930 | +0.86(+2.52%) |
Nov 10, 2016 | 32.96 | 34.48 | 32.51 | 34.19 | 578,277 | +1.52(+4.65%) |
Nov 09, 2016 | 30.94 | 33.16 | 30.64 | 32.67 | 545,341 | +1.57(+5.05%) |
Nov 08, 2016 | 30.90 | 31.36 | 30.62 | 31.10 | 178,418 | +0.02(+0.06%) |
Nov 07, 2016 | 31.20 | 31.28 | 30.83 | 31.08 | 230,596 | +0.52(+1.70%) |
Nov 04, 2016 | 29.65 | 31.00 | 29.55 | 30.56 | 510,867 | +0.96(+3.24%) |
Nov 03, 2016 | 29.33 | 29.77 | 28.81 | 29.60 | 260,330 | +0.08(+0.27%) |
Nov 02, 2016 | 29.80 | 30.05 | 29.50 | 29.52 | 161,921 | -0.27(-0.91%) |
Nov 01, 2016 | 30.09 | 30.31 | 29.73 | 29.79 | 240,565 | -0.34(-1.13%) |
Oct 31, 2016 | 29.98 | 30.39 | 29.88 | 30.13 | 204,619 | +0.27(+0.90%) |
Oct 28, 2016 | 29.48 | 30.31 | 29.48 | 29.86 | 135,222 | +0.32(+1.08%) |
Oct 27, 2016 | 30.65 | 30.65 | 29.36 | 29.54 | 264,034 | -0.91(-2.99%) |
Oct 26, 2016 | 29.77 | 31.02 | 29.77 | 30.45 | 404,445 | +0.60(+2.01%) |
Oct 25, 2016 | 30.71 | 30.71 | 29.56 | 29.85 | 446,470 | -1.01(-3.27%) |
Oct 24, 2016 | 30.88 | 31.25 | 30.81 | 30.86 | 133,501 | +0.27(+0.88%) |
Oct 21, 2016 | 30.45 | 30.79 | 30.23 | 30.59 | 157,556 | -0.01(-0.03%) |
Oct 20, 2016 | 31.59 | 31.59 | 30.59 | 30.60 | 331,375 | -1.11(-3.50%) |
Oct 19, 2016 | 31.70 | 32.05 | 31.32 | 31.71 | 262,663 | -0.11(-0.35%) |
Oct 18, 2016 | 32.52 | 32.52 | 31.80 | 31.82 | 227,209 | -0.35(-1.09%) |
Oct 17, 2016 | 31.91 | 32.33 | 31.91 | 32.17 | 92,504 | +0.16(+0.50%) |
Oct 14, 2016 | 32.63 | 32.91 | 31.97 | 32.01 | 213,898 | -0.56(-1.72%) |
Oct 13, 2016 | 33.01 | 33.20 | 32.51 | 32.57 | 236,212 | -0.68(-2.05%) |
Oct 12, 2016 | 33.08 | 33.38 | 32.79 | 33.25 | 116,620 | +0.32(+0.97%) |
Oct 11, 2016 | 33.43 | 33.62 | 32.79 | 32.93 | 226,192 | -0.71(-2.11%) |
Oct 10, 2016 | 33.43 | 33.96 | 33.43 | 33.64 | 155,027 | +0.43(+1.29%) |
Oct 07, 2016 | 33.50 | 33.71 | 33.06 | 33.21 | 312,602 | -0.34(-1.01%) |
Oct 06, 2016 | 33.30 | 33.68 | 33.28 | 33.55 | 167,191 | +0.14(+0.42%) |
Oct 05, 2016 | 33.21 | 33.66 | 32.98 | 33.41 | 292,597 | +0.47(+1.43%) |
Oct 04, 2016 | 33.10 | 33.46 | 32.77 | 32.94 | 105,876 | -0.14(-0.42%) |