Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.00 | 36.00 | 36.00 | 0 | -0.09(-0.25%) | |
Dec 29, 2016 | 36.01 | 36.14 | 36.01 | 36.09 | 84,975 | +0.23(+0.65%) |
Dec 28, 2016 | 36.04 | 36.07 | 35.85 | 35.86 | 92,213 | -0.21(-0.58%) |
Dec 27, 2016 | 36.09 | 36.14 | 36.05 | 36.07 | 107,961 | +0.02(+0.07%) |
Dec 23, 2016 | 36.04 | 36.04 | 36.04 | 0 | +0.02(+0.05%) | |
Dec 22, 2016 | 35.89 | 36.04 | 35.89 | 36.03 | 75,212 | +0.02(+0.06%) |
Dec 21, 2016 | 35.97 | 36.10 | 35.97 | 36.01 | 119,367 | -0.01(-0.02%) |
Dec 20, 2016 | 36.01 | 36.11 | 35.99 | 36.01 | 48,076 | +0.13(+0.37%) |
Dec 19, 2016 | 35.84 | 35.97 | 35.83 | 35.88 | 128,139 | +0.14(+0.40%) |
Dec 16, 2016 | 35.71 | 35.83 | 35.69 | 35.74 | 35,311 | +0.05(+0.13%) |
Dec 15, 2016 | 35.52 | 35.74 | 35.50 | 35.69 | 66,705 | +0.13(+0.37%) |
Dec 14, 2016 | 36.18 | 36.18 | 35.55 | 35.56 | 70,815 | -0.61(-1.69%) |
Dec 13, 2016 | 36.02 | 36.20 | 36.02 | 36.17 | 74,144 | +0.39(+1.08%) |
Dec 12, 2016 | 35.71 | 35.80 | 35.68 | 35.78 | 131,195 | +0.09(+0.25%) |
Dec 09, 2016 | 35.61 | 35.70 | 35.59 | 35.69 | 44,901 | +0.12(+0.35%) |
Dec 08, 2016 | 35.45 | 35.59 | 35.41 | 35.57 | 105,674 | -0.01(-0.02%) |
Dec 07, 2016 | 35.17 | 35.60 | 35.16 | 35.58 | 61,690 | +0.47(+1.34%) |
Dec 06, 2016 | 35.05 | 35.14 | 34.94 | 35.11 | 70,796 | +0.16(+0.47%) |
Dec 05, 2016 | 34.90 | 34.98 | 34.84 | 34.94 | 116,361 | +0.11(+0.31%) |
Dec 02, 2016 | 34.92 | 35.03 | 34.77 | 34.84 | 55,710 | -0.02(-0.05%) |
Dec 01, 2016 | 34.96 | 34.96 | 34.79 | 34.85 | 47,653 | -0.30(-0.87%) |
Nov 30, 2016 | 35.39 | 35.42 | 35.15 | 35.16 | 131,661 | -0.16(-0.47%) |
Nov 29, 2016 | 35.21 | 35.41 | 35.21 | 35.32 | 97,724 | +0.12(+0.35%) |
Nov 28, 2016 | 35.24 | 35.30 | 35.19 | 35.20 | 41,610 | +0.02(+0.07%) |
Nov 25, 2016 | 35.10 | 35.17 | 35.10 | 35.17 | 24,691 | +0.16(+0.47%) |
Nov 23, 2016 | 35.01 | 35.01 | 35.01 | 0 | -0.10(-0.28%) | |
Nov 22, 2016 | 35.03 | 35.13 | 34.97 | 35.11 | 157,389 | +0.23(+0.66%) |
Nov 21, 2016 | 34.77 | 34.88 | 34.76 | 34.88 | 101,458 | +0.34(+0.98%) |
Nov 18, 2016 | 34.62 | 34.62 | 34.49 | 34.54 | 57,654 | -0.16(-0.47%) |
Nov 17, 2016 | 34.63 | 34.80 | 34.63 | 34.70 | 238,883 | +0.22(+0.64%) |
Nov 16, 2016 | 34.49 | 34.50 | 34.39 | 34.48 | 98,519 | -0.09(-0.26%) |
Nov 15, 2016 | 34.34 | 34.57 | 34.34 | 34.57 | 37,180 | +0.33(+0.96%) |
Nov 14, 2016 | 34.18 | 34.30 | 34.15 | 34.24 | 16,354 | -0.24(-0.69%) |
Nov 11, 2016 | 34.61 | 34.61 | 34.38 | 34.48 | 27,026 | -0.27(-0.78%) |
Nov 10, 2016 | 35.21 | 35.21 | 34.58 | 34.75 | 69,600 | -0.65(-1.84%) |
Nov 09, 2016 | 35.27 | 35.55 | 35.22 | 35.41 | 22,249 | -0.30(-0.85%) |
Nov 08, 2016 | 35.56 | 35.80 | 35.52 | 35.71 | 43,932 | +0.14(+0.39%) |
Nov 07, 2016 | 35.35 | 35.57 | 35.29 | 35.57 | 90,674 | +0.53(+1.50%) |
Nov 04, 2016 | 35.17 | 35.22 | 35.04 | 35.04 | 24,244 | -0.17(-0.49%) |
Nov 03, 2016 | 35.28 | 35.35 | 35.19 | 35.22 | 23,424 | -0.05(-0.14%) |
Nov 02, 2016 | 35.44 | 35.44 | 35.22 | 35.27 | 70,014 | -0.32(-0.89%) |
Nov 01, 2016 | 35.95 | 35.95 | 35.50 | 35.58 | 38,440 | -0.33(-0.91%) |
Oct 31, 2016 | 35.79 | 35.95 | 35.79 | 35.91 | 25,077 | +0.12(+0.35%) |
Oct 28, 2016 | 35.84 | 35.94 | 35.69 | 35.78 | 55,171 | -0.02(-0.07%) |
Oct 27, 2016 | 35.89 | 35.89 | 35.73 | 35.81 | 30,244 | -0.06(-0.16%) |
Oct 26, 2016 | 35.86 | 35.98 | 35.85 | 35.87 | 31,889 | -0.21(-0.57%) |
Oct 25, 2016 | 35.91 | 36.10 | 35.91 | 36.07 | 50,849 | +0.05(+0.14%) |
Oct 24, 2016 | 36.15 | 36.15 | 35.97 | 36.02 | 109,533 | +0.02(+0.05%) |
Oct 21, 2016 | 35.95 | 36.06 | 35.95 | 36.01 | 65,984 | -0.23(-0.64%) |
Oct 20, 2016 | 36.31 | 36.37 | 36.19 | 36.24 | 61,802 | -0.22(-0.61%) |
Oct 19, 2016 | 36.37 | 36.49 | 36.31 | 36.46 | 33,606 | +0.13(+0.36%) |
Oct 18, 2016 | 36.37 | 36.39 | 36.24 | 36.33 | 56,335 | +0.28(+0.78%) |
Oct 17, 2016 | 36.08 | 36.10 | 36.04 | 36.05 | 13,707 | -0.08(-0.23%) |
Oct 14, 2016 | 36.25 | 36.37 | 36.10 | 36.13 | 43,732 | +0.07(+0.21%) |
Oct 13, 2016 | 35.71 | 36.14 | 35.71 | 36.06 | 28,461 | +0.10(+0.28%) |
Oct 12, 2016 | 35.88 | 36.01 | 35.83 | 35.96 | 15,250 | +0.10(+0.28%) |
Oct 11, 2016 | 36.08 | 36.08 | 35.81 | 35.86 | 30,846 | -0.36(-1.00%) |
Oct 10, 2016 | 36.11 | 36.27 | 36.11 | 36.22 | 8,203 | +0.13(+0.37%) |
Oct 07, 2016 | 36.29 | 36.29 | 35.90 | 36.09 | 45,371 | -0.22(-0.61%) |
Oct 06, 2016 | 36.29 | 36.38 | 36.23 | 36.31 | 30,604 | -0.22(-0.61%) |
Oct 05, 2016 | 36.62 | 36.65 | 36.47 | 36.53 | 136,191 | -0.07(-0.20%) |
Oct 04, 2016 | 36.98 | 36.98 | 36.57 | 36.61 | 18,488 | -0.43(-1.16%) |