Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.38 | 38.38 | 38.38 | 0 | -0.48(-1.23%) | |
Dec 29, 2016 | 38.68 | 38.98 | 38.47 | 38.85 | 94,650 | +0.22(+0.56%) |
Dec 28, 2016 | 38.64 | 38.98 | 38.42 | 38.64 | 187,673 | +0.13(+0.34%) |
Dec 27, 2016 | 38.64 | 38.77 | 38.51 | 38.51 | 91,205 | -0.09(-0.22%) |
Dec 23, 2016 | 38.59 | 38.59 | 38.59 | 0 | -0.13(-0.34%) | |
Dec 22, 2016 | 38.98 | 38.98 | 38.16 | 38.73 | 125,212 | -0.17(-0.45%) |
Dec 21, 2016 | 39.55 | 39.63 | 38.90 | 38.90 | 149,948 | -0.65(-1.64%) |
Dec 20, 2016 | 39.42 | 39.81 | 39.20 | 39.55 | 129,308 | +0.26(+0.66%) |
Dec 19, 2016 | 39.11 | 39.33 | 38.64 | 39.29 | 180,896 | +0.26(+0.67%) |
Dec 16, 2016 | 38.98 | 39.81 | 38.73 | 39.03 | 520,651 | +0.22(+0.56%) |
Dec 15, 2016 | 38.47 | 39.20 | 38.34 | 38.81 | 166,404 | +0.43(+1.13%) |
Dec 14, 2016 | 38.68 | 38.98 | 38.34 | 38.38 | 155,964 | -0.61(-1.56%) |
Dec 13, 2016 | 39.33 | 39.50 | 38.47 | 38.98 | 140,238 | +0.00(+0.00%) |
Dec 12, 2016 | 38.47 | 39.03 | 37.77 | 38.98 | 168,896 | +0.17(+0.45%) |
Dec 09, 2016 | 38.85 | 39.20 | 38.29 | 38.81 | 155,585 | +0.17(+0.45%) |
Dec 08, 2016 | 37.82 | 38.68 | 37.43 | 38.64 | 236,020 | +1.00(+2.65%) |
Dec 07, 2016 | 37.08 | 37.73 | 37.08 | 37.64 | 157,505 | +0.56(+1.52%) |
Dec 06, 2016 | 36.21 | 37.12 | 36.00 | 37.08 | 245,698 | +0.95(+2.64%) |
Dec 05, 2016 | 35.78 | 36.34 | 35.78 | 36.13 | 188,231 | +0.74(+2.08%) |
Dec 02, 2016 | 35.22 | 35.61 | 35.04 | 35.39 | 201,752 | +0.17(+0.49%) |
Dec 01, 2016 | 35.61 | 35.95 | 34.83 | 35.22 | 165,352 | -0.26(-0.73%) |
Nov 30, 2016 | 35.13 | 35.82 | 35.13 | 35.48 | 203,649 | +0.26(+0.74%) |
Nov 29, 2016 | 35.00 | 35.48 | 34.75 | 35.22 | 188,438 | +0.35(+0.99%) |
Nov 28, 2016 | 35.09 | 35.43 | 34.78 | 34.87 | 216,278 | -0.26(-0.74%) |
Nov 25, 2016 | 35.43 | 35.43 | 35.13 | 35.13 | 69,391 | -0.04(-0.12%) |
Nov 23, 2016 | 35.17 | 35.17 | 35.17 | 0 | +0.17(+0.50%) | |
Nov 22, 2016 | 34.74 | 35.04 | 34.52 | 35.00 | 157,653 | +0.43(+1.25%) |
Nov 21, 2016 | 35.04 | 35.16 | 34.44 | 34.57 | 207,657 | -0.56(-1.60%) |
Nov 18, 2016 | 35.00 | 35.52 | 34.91 | 35.13 | 342,353 | +0.30(+0.87%) |
Nov 17, 2016 | 34.35 | 35.04 | 33.92 | 34.83 | 286,366 | +0.56(+1.64%) |
Nov 16, 2016 | 33.87 | 34.48 | 33.74 | 34.26 | 223,145 | +0.17(+0.51%) |
Nov 15, 2016 | 34.52 | 34.74 | 34.00 | 34.09 | 238,987 | -0.56(-1.62%) |
Nov 14, 2016 | 34.74 | 35.69 | 34.52 | 34.65 | 349,093 | +0.48(+1.39%) |
Nov 11, 2016 | 33.44 | 34.52 | 33.18 | 34.18 | 455,701 | +0.82(+2.47%) |
Nov 10, 2016 | 33.01 | 34.18 | 32.75 | 33.35 | 350,914 | +0.82(+2.53%) |
Nov 09, 2016 | 31.40 | 32.62 | 31.40 | 32.53 | 273,256 | +1.16(+3.70%) |
Nov 08, 2016 | 30.94 | 31.63 | 30.68 | 31.37 | 251,460 | +0.43(+1.39%) |
Nov 07, 2016 | 31.20 | 31.28 | 30.77 | 30.94 | 196,710 | +0.30(+0.98%) |
Nov 04, 2016 | 31.84 | 31.84 | 30.38 | 30.64 | 259,776 | -0.26(-0.84%) |
Nov 03, 2016 | 31.24 | 31.41 | 30.85 | 30.90 | 192,745 | -0.22(-0.69%) |
Nov 02, 2016 | 31.67 | 31.84 | 31.11 | 31.11 | 205,780 | -0.77(-2.43%) |
Nov 01, 2016 | 32.36 | 32.45 | 31.59 | 31.89 | 257,358 | -0.43(-1.33%) |
Oct 31, 2016 | 32.57 | 33.09 | 32.32 | 32.32 | 183,065 | -0.04(-0.13%) |
Oct 28, 2016 | 32.36 | 32.96 | 32.10 | 32.36 | 136,067 | -0.04(-0.13%) |
Oct 27, 2016 | 32.10 | 32.62 | 31.85 | 32.40 | 119,160 | +0.43(+1.35%) |
Oct 26, 2016 | 31.89 | 32.36 | 31.84 | 31.97 | 65,179 | -0.17(-0.54%) |
Oct 25, 2016 | 32.27 | 32.36 | 31.89 | 32.14 | 76,459 | -0.17(-0.53%) |
Oct 24, 2016 | 32.66 | 32.83 | 32.14 | 32.32 | 117,163 | +0.13(+0.40%) |
Oct 21, 2016 | 32.36 | 32.53 | 32.14 | 32.19 | 122,650 | -0.60(-1.84%) |
Oct 20, 2016 | 33.13 | 33.13 | 32.49 | 32.79 | 162,616 | -0.26(-0.78%) |
Oct 19, 2016 | 33.44 | 33.48 | 33.01 | 33.05 | 143,174 | -0.26(-0.78%) |
Oct 18, 2016 | 33.82 | 33.87 | 33.22 | 33.31 | 158,294 | -0.17(-0.51%) |
Oct 17, 2016 | 34.12 | 34.17 | 33.48 | 33.48 | 153,775 | -0.65(-1.89%) |
Oct 14, 2016 | 33.87 | 34.47 | 33.87 | 34.12 | 109,140 | +0.43(+1.28%) |
Oct 13, 2016 | 33.91 | 33.95 | 33.31 | 33.69 | 164,353 | -0.73(-2.12%) |
Oct 12, 2016 | 34.30 | 34.60 | 33.95 | 34.42 | 134,129 | +0.26(+0.76%) |
Oct 11, 2016 | 34.30 | 34.42 | 33.69 | 34.17 | 142,894 | -0.30(-0.87%) |
Oct 10, 2016 | 33.99 | 34.68 | 33.87 | 34.47 | 179,496 | +0.83(+2.46%) |
Oct 07, 2016 | 33.59 | 33.90 | 33.26 | 33.64 | 182,626 | +0.15(+0.44%) |
Oct 06, 2016 | 33.23 | 33.50 | 32.78 | 33.50 | 140,590 | +0.17(+0.52%) |
Oct 05, 2016 | 32.61 | 33.44 | 32.50 | 33.32 | 206,083 | +0.77(+2.35%) |
Oct 04, 2016 | 33.02 | 33.08 | 32.10 | 32.56 | 486,439 | -0.46(-1.41%) |