Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.78 | 37.78 | 37.78 | 0 | +0.42(+1.12%) | |
Dec 29, 2016 | 37.22 | 37.46 | 37.18 | 37.36 | 8,854 | +0.46(+1.24%) |
Dec 28, 2016 | 37.44 | 37.44 | 36.78 | 36.90 | 9,777 | -0.29(-0.79%) |
Dec 27, 2016 | 37.36 | 37.36 | 37.06 | 37.19 | 4,716 | +0.12(+0.33%) |
Dec 23, 2016 | 37.07 | 37.07 | 37.07 | 0 | +0.10(+0.27%) | |
Dec 22, 2016 | 36.91 | 37.02 | 36.71 | 36.97 | 3,834 | -0.07(-0.19%) |
Dec 21, 2016 | 37.53 | 37.74 | 37.04 | 37.04 | 15,278 | -0.53(-1.40%) |
Dec 20, 2016 | 37.50 | 37.71 | 37.41 | 37.57 | 14,880 | -0.03(-0.08%) |
Dec 19, 2016 | 37.39 | 37.62 | 37.39 | 37.60 | 24,449 | +0.47(+1.28%) |
Dec 16, 2016 | 36.70 | 37.20 | 36.70 | 37.12 | 12,956 | +0.58(+1.59%) |
Dec 15, 2016 | 36.73 | 37.03 | 36.54 | 36.54 | 6,941 | -0.22(-0.60%) |
Dec 14, 2016 | 37.41 | 37.41 | 36.76 | 36.76 | 5,306 | -0.77(-2.05%) |
Dec 13, 2016 | 37.65 | 37.72 | 37.35 | 37.53 | 31,243 | -0.15(-0.39%) |
Dec 12, 2016 | 37.34 | 37.68 | 37.27 | 37.68 | 18,700 | +0.31(+0.82%) |
Dec 09, 2016 | 37.49 | 37.73 | 37.32 | 37.38 | 38,246 | -0.05(-0.12%) |
Dec 08, 2016 | 36.85 | 37.54 | 36.85 | 37.42 | 10,236 | +0.21(+0.55%) |
Dec 07, 2016 | 36.60 | 37.21 | 36.60 | 37.21 | 17,325 | +0.76(+2.08%) |
Dec 06, 2016 | 36.48 | 36.59 | 36.42 | 36.46 | 7,619 | +0.15(+0.42%) |
Dec 05, 2016 | 35.97 | 36.30 | 35.93 | 36.30 | 18,742 | +0.30(+0.83%) |
Dec 02, 2016 | 35.88 | 36.22 | 35.79 | 36.01 | 74,926 | +0.54(+1.51%) |
Dec 01, 2016 | 35.97 | 35.97 | 35.45 | 35.47 | 13,436 | -0.75(-2.07%) |
Nov 30, 2016 | 36.60 | 36.60 | 35.88 | 36.22 | 34,996 | -0.29(-0.81%) |
Nov 29, 2016 | 36.13 | 36.66 | 36.13 | 36.51 | 19,108 | +0.29(+0.79%) |
Nov 28, 2016 | 36.18 | 36.34 | 36.17 | 36.23 | 5,990 | +0.19(+0.53%) |
Nov 25, 2016 | 35.80 | 36.26 | 35.80 | 36.04 | 9,579 | +0.18(+0.51%) |
Nov 23, 2016 | 35.85 | 35.85 | 35.85 | 0 | -0.17(-0.47%) | |
Nov 22, 2016 | 35.62 | 36.04 | 35.42 | 36.02 | 10,118 | +0.60(+1.68%) |
Nov 21, 2016 | 35.46 | 35.71 | 35.42 | 35.42 | 7,355 | -0.06(-0.17%) |
Nov 18, 2016 | 35.74 | 35.74 | 35.27 | 35.49 | 10,861 | +0.16(+0.45%) |
Nov 17, 2016 | 35.75 | 35.75 | 35.32 | 35.32 | 6,060 | -0.42(-1.18%) |
Nov 16, 2016 | 35.91 | 35.91 | 35.43 | 35.75 | 11,388 | -0.11(-0.32%) |
Nov 15, 2016 | 36.16 | 36.21 | 35.60 | 35.86 | 5,809 | -0.32(-0.89%) |
Nov 14, 2016 | 35.04 | 36.18 | 35.04 | 36.18 | 20,985 | +0.90(+2.54%) |
Nov 11, 2016 | 35.32 | 35.59 | 35.16 | 35.29 | 4,472 | +0.22(+0.63%) |
Nov 10, 2016 | 35.32 | 35.43 | 34.70 | 35.07 | 9,888 | -0.51(-1.42%) |
Nov 09, 2016 | 36.11 | 36.11 | 34.95 | 35.57 | 15,561 | -0.70(-1.93%) |
Nov 08, 2016 | 36.13 | 36.27 | 35.92 | 36.27 | 4,148 | +0.36(+1.00%) |
Nov 07, 2016 | 35.95 | 35.98 | 35.85 | 35.91 | 7,206 | +0.50(+1.43%) |
Nov 04, 2016 | 35.03 | 35.45 | 34.99 | 35.41 | 38,753 | +0.18(+0.50%) |
Nov 03, 2016 | 35.23 | 35.39 | 35.19 | 35.23 | 8,611 | -0.27(-0.75%) |
Nov 02, 2016 | 35.97 | 35.97 | 35.50 | 35.50 | 5,377 | -0.38(-1.07%) |
Nov 01, 2016 | 36.61 | 36.61 | 35.81 | 35.88 | 8,093 | -0.73(-2.01%) |
Oct 31, 2016 | 36.33 | 36.62 | 36.21 | 36.62 | 16,391 | +0.44(+1.23%) |
Oct 28, 2016 | 36.10 | 36.37 | 36.04 | 36.17 | 9,579 | +0.15(+0.41%) |
Oct 27, 2016 | 36.22 | 36.22 | 35.96 | 36.02 | 7,310 | -0.87(-2.35%) |
Oct 26, 2016 | 37.20 | 37.20 | 36.71 | 36.89 | 4,237 | -0.45(-1.21%) |
Oct 25, 2016 | 37.30 | 37.38 | 37.17 | 37.34 | 7,321 | -0.03(-0.08%) |
Oct 24, 2016 | 37.44 | 37.44 | 37.22 | 37.38 | 7,657 | +0.11(+0.29%) |
Oct 21, 2016 | 37.15 | 37.31 | 37.14 | 37.27 | 9,356 | -0.08(-0.21%) |
Oct 20, 2016 | 37.48 | 37.50 | 37.18 | 37.34 | 34,896 | -0.09(-0.24%) |
Oct 19, 2016 | 37.37 | 37.45 | 37.22 | 37.43 | 4,698 | +0.08(+0.22%) |
Oct 18, 2016 | 37.42 | 37.50 | 37.35 | 37.35 | 6,434 | +0.24(+0.64%) |
Oct 17, 2016 | 37.30 | 37.30 | 37.11 | 37.11 | 6,839 | -0.12(-0.33%) |
Oct 14, 2016 | 37.24 | 37.27 | 37.12 | 37.24 | 4,127 | +0.04(+0.10%) |
Oct 13, 2016 | 36.76 | 37.20 | 36.76 | 37.20 | 61,988 | +0.25(+0.67%) |
Oct 12, 2016 | 36.84 | 36.98 | 36.80 | 36.95 | 70,642 | +0.42(+1.16%) |
Oct 11, 2016 | 36.66 | 36.75 | 36.42 | 36.53 | 8,677 | -0.28(-0.75%) |
Oct 10, 2016 | 36.76 | 36.80 | 36.74 | 36.80 | 8,878 | +0.19(+0.52%) |
Oct 07, 2016 | 36.72 | 36.72 | 36.55 | 36.61 | 3,117 | -0.05(-0.14%) |
Oct 06, 2016 | 36.44 | 36.66 | 36.43 | 36.66 | 2,951 | +0.02(+0.04%) |
Oct 05, 2016 | 37.36 | 37.47 | 36.58 | 36.65 | 25,552 | -0.75(-2.01%) |
Oct 04, 2016 | 37.68 | 37.71 | 37.18 | 37.40 | 35,041 | -0.63(-1.67%) |