Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.26 | 34.26 | 34.26 | 0 | +0.07(+0.21%) | |
Dec 29, 2016 | 33.82 | 34.36 | 33.62 | 34.19 | 727,571 | +0.49(+1.45%) |
Dec 28, 2016 | 33.71 | 34.09 | 33.50 | 33.70 | 590,241 | -0.10(-0.29%) |
Dec 27, 2016 | 33.17 | 33.93 | 33.14 | 33.80 | 908,460 | +0.44(+1.33%) |
Dec 23, 2016 | 33.35 | 33.35 | 33.35 | 0 | +0.47(+1.43%) | |
Dec 22, 2016 | 31.68 | 33.14 | 31.50 | 32.88 | 1,589,326 | +1.19(+3.74%) |
Dec 21, 2016 | 31.35 | 31.88 | 31.19 | 31.70 | 777,752 | +0.06(+0.20%) |
Dec 20, 2016 | 30.97 | 31.78 | 30.95 | 31.63 | 1,044,096 | +0.43(+1.36%) |
Dec 19, 2016 | 31.96 | 32.44 | 31.02 | 31.21 | 2,191,243 | -0.71(-2.21%) |
Dec 16, 2016 | 31.08 | 32.10 | 31.03 | 31.91 | 4,180,777 | +0.80(+2.56%) |
Dec 15, 2016 | 31.73 | 31.92 | 30.91 | 31.12 | 1,718,148 | -0.70(-2.19%) |
Dec 14, 2016 | 33.14 | 33.49 | 31.65 | 31.81 | 4,293,815 | -1.29(-3.91%) |
Dec 13, 2016 | 33.46 | 33.57 | 32.28 | 33.11 | 2,004,753 | -0.14(-0.41%) |
Dec 12, 2016 | 32.93 | 33.68 | 32.86 | 33.24 | 1,390,295 | +0.32(+0.96%) |
Dec 09, 2016 | 32.42 | 33.04 | 32.22 | 32.93 | 2,202,079 | +0.41(+1.25%) |
Dec 08, 2016 | 31.60 | 32.58 | 31.33 | 32.52 | 2,875,950 | +1.07(+3.40%) |
Dec 07, 2016 | 30.84 | 31.66 | 30.77 | 31.45 | 4,208,910 | +0.84(+2.75%) |
Dec 06, 2016 | 30.28 | 30.65 | 30.06 | 30.61 | 1,793,103 | +0.15(+0.50%) |
Dec 05, 2016 | 29.75 | 30.56 | 29.64 | 30.46 | 2,214,963 | +0.60(+2.00%) |
Dec 02, 2016 | 29.11 | 30.06 | 28.97 | 29.86 | 1,340,335 | +0.43(+1.48%) |
Dec 01, 2016 | 29.90 | 30.10 | 29.13 | 29.42 | 3,220,616 | -0.88(-2.90%) |
Nov 30, 2016 | 30.10 | 31.04 | 29.87 | 30.30 | 3,054,866 | +0.26(+0.87%) |
Nov 29, 2016 | 29.91 | 30.19 | 29.61 | 30.04 | 2,363,837 | +0.41(+1.37%) |
Nov 28, 2016 | 29.21 | 30.32 | 29.12 | 29.63 | 2,130,770 | +0.14(+0.46%) |
Nov 25, 2016 | 29.65 | 29.67 | 29.21 | 29.50 | 914,618 | -0.39(-1.30%) |
Nov 23, 2016 | 29.89 | 29.89 | 29.89 | 0 | +0.29(+0.98%) | |
Nov 22, 2016 | 28.53 | 30.00 | 27.54 | 29.60 | 6,189,271 | +0.87(+3.02%) |
Nov 21, 2016 | 29.20 | 29.42 | 28.33 | 28.73 | 5,564,742 | -0.85(-2.88%) |
Nov 18, 2016 | 29.09 | 29.96 | 28.77 | 29.58 | 4,699,414 | +0.15(+0.52%) |
Nov 17, 2016 | 28.42 | 29.93 | 27.73 | 29.42 | 5,802,903 | +0.73(+2.56%) |
Nov 16, 2016 | 27.85 | 29.00 | 27.70 | 28.69 | 4,797,670 | +1.15(+4.17%) |
Nov 15, 2016 | 26.83 | 27.79 | 26.81 | 27.54 | 4,051,826 | +0.22(+0.79%) |
Nov 14, 2016 | 26.56 | 27.54 | 26.02 | 27.32 | 4,951,900 | +0.27(+1.00%) |
Nov 11, 2016 | 26.97 | 27.23 | 26.11 | 27.05 | 6,651,456 | -0.40(-1.45%) |
Nov 10, 2016 | 29.00 | 29.28 | 26.99 | 27.45 | 38,691,384 | -1.37(-4.74%) |
Nov 09, 2016 | 31.68 | 31.68 | 28.79 | 28.82 | 721,569 | -1.95(-6.35%) |
Nov 08, 2016 | 30.09 | 30.77 | 29.48 | 30.77 | 236,520 | +0.89(+2.97%) |
Nov 07, 2016 | 30.32 | 30.33 | 29.64 | 29.89 | 32,017 | -0.43(-1.43%) |
Nov 04, 2016 | 29.87 | 30.77 | 29.86 | 30.32 | 37,320 | -0.45(-1.47%) |
Nov 03, 2016 | 30.77 | 30.77 | 30.77 | 30.77 | 1,182 | +0.00(+0.00%) |