Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.84 | 35.84 | 35.84 | 0 | -0.05(-0.13%) | |
Dec 29, 2016 | 35.64 | 36.00 | 35.62 | 35.89 | 194,305 | +0.29(+0.81%) |
Dec 28, 2016 | 36.02 | 36.28 | 35.55 | 35.60 | 213,073 | -0.51(-1.40%) |
Dec 27, 2016 | 36.15 | 36.24 | 35.80 | 36.11 | 209,874 | +0.02(+0.07%) |
Dec 23, 2016 | 36.08 | 36.08 | 36.08 | 0 | +0.16(+0.45%) | |
Dec 22, 2016 | 35.69 | 36.55 | 35.53 | 35.92 | 650,596 | +0.18(+0.49%) |
Dec 21, 2016 | 35.45 | 36.08 | 35.25 | 35.74 | 752,427 | +0.10(+0.27%) |
Dec 20, 2016 | 34.95 | 35.79 | 34.77 | 35.65 | 634,450 | +0.92(+2.64%) |
Dec 19, 2016 | 34.71 | 34.77 | 34.46 | 34.73 | 716,091 | +0.15(+0.44%) |
Dec 16, 2016 | 34.73 | 35.12 | 34.55 | 34.58 | 1,374,387 | -0.23(-0.65%) |
Dec 15, 2016 | 35.71 | 35.71 | 34.24 | 34.80 | 939,195 | -1.08(-3.02%) |
Dec 14, 2016 | 35.92 | 36.88 | 35.81 | 35.89 | 1,097,243 | +0.02(+0.04%) |
Dec 13, 2016 | 35.65 | 35.97 | 35.50 | 35.87 | 879,614 | +0.40(+1.13%) |
Dec 12, 2016 | 35.66 | 35.94 | 35.40 | 35.47 | 707,483 | -0.12(-0.34%) |
Dec 09, 2016 | 35.53 | 35.82 | 35.45 | 35.59 | 814,200 | -0.08(-0.23%) |
Dec 08, 2016 | 35.62 | 35.82 | 35.44 | 35.67 | 481,345 | +0.06(+0.18%) |
Dec 07, 2016 | 36.23 | 36.44 | 34.98 | 35.61 | 1,187,325 | -0.66(-1.82%) |
Dec 06, 2016 | 36.04 | 36.76 | 36.04 | 36.27 | 1,440,286 | +0.31(+0.85%) |
Dec 05, 2016 | 35.55 | 36.04 | 35.49 | 35.96 | 781,484 | +0.64(+1.82%) |
Dec 02, 2016 | 35.34 | 35.73 | 35.04 | 35.32 | 1,220,301 | +0.00(+0.00%) |
Dec 01, 2016 | 36.11 | 36.18 | 35.00 | 35.32 | 1,461,200 | -0.73(-2.03%) |
Nov 30, 2016 | 35.29 | 36.18 | 35.24 | 36.05 | 1,565,369 | +0.69(+1.95%) |
Nov 29, 2016 | 34.60 | 35.49 | 34.39 | 35.36 | 1,281,796 | +0.77(+2.23%) |
Nov 28, 2016 | 34.22 | 34.76 | 33.72 | 34.59 | 1,268,714 | +0.63(+1.86%) |
Nov 25, 2016 | 33.86 | 34.16 | 33.86 | 33.96 | 309,397 | +0.13(+0.38%) |
Nov 23, 2016 | 33.83 | 33.83 | 33.83 | 0 | -0.48(-1.40%) | |
Nov 22, 2016 | 34.52 | 34.57 | 34.17 | 34.31 | 690,281 | -0.18(-0.53%) |
Nov 21, 2016 | 33.96 | 34.74 | 33.94 | 34.49 | 782,390 | +0.56(+1.65%) |
Nov 18, 2016 | 33.81 | 34.06 | 33.68 | 33.93 | 707,166 | +0.11(+0.33%) |
Nov 17, 2016 | 34.96 | 35.12 | 33.72 | 33.82 | 1,066,231 | -1.21(-3.44%) |
Nov 16, 2016 | 34.85 | 35.13 | 34.42 | 35.03 | 785,227 | +0.18(+0.50%) |
Nov 15, 2016 | 35.11 | 35.56 | 34.54 | 34.85 | 850,254 | -0.14(-0.41%) |
Nov 14, 2016 | 35.05 | 35.24 | 33.58 | 34.99 | 1,901,431 | -0.34(-0.95%) |
Nov 11, 2016 | 35.31 | 35.80 | 34.64 | 35.33 | 1,391,044 | -0.07(-0.20%) |
Nov 10, 2016 | 37.07 | 37.20 | 35.16 | 35.40 | 2,060,455 | -1.50(-4.07%) |
Nov 09, 2016 | 37.65 | 39.80 | 35.09 | 36.90 | 2,401,501 | +0.02(+0.04%) |
Nov 08, 2016 | 36.28 | 37.24 | 36.02 | 36.89 | 1,409,553 | +0.57(+1.56%) |
Nov 07, 2016 | 36.35 | 36.53 | 36.25 | 36.32 | 1,140,358 | +0.42(+1.16%) |
Nov 04, 2016 | 36.66 | 37.04 | 35.90 | 35.90 | 792,219 | -0.81(-2.22%) |
Nov 03, 2016 | 37.00 | 37.14 | 36.50 | 36.72 | 611,129 | -0.27(-0.73%) |
Nov 02, 2016 | 37.16 | 37.28 | 36.94 | 36.99 | 587,468 | -0.27(-0.73%) |
Nov 01, 2016 | 37.15 | 37.78 | 36.99 | 37.26 | 824,197 | +0.14(+0.37%) |
Oct 31, 2016 | 37.13 | 37.58 | 36.77 | 37.12 | 1,267,478 | -0.03(-0.09%) |
Oct 28, 2016 | 37.55 | 38.03 | 37.12 | 37.16 | 946,308 | -0.41(-1.08%) |
Oct 27, 2016 | 38.75 | 38.85 | 37.47 | 37.56 | 656,289 | -1.11(-2.87%) |
Oct 26, 2016 | 38.73 | 39.11 | 38.35 | 38.67 | 329,706 | -0.04(-0.10%) |
Oct 25, 2016 | 39.02 | 39.54 | 38.67 | 38.71 | 496,852 | -0.30(-0.78%) |
Oct 24, 2016 | 39.25 | 39.45 | 38.91 | 39.02 | 453,160 | +0.25(+0.64%) |
Oct 21, 2016 | 38.40 | 38.89 | 38.25 | 38.77 | 352,024 | +0.26(+0.66%) |
Oct 20, 2016 | 38.81 | 39.01 | 38.47 | 38.51 | 355,362 | -0.29(-0.74%) |
Oct 19, 2016 | 38.92 | 39.06 | 38.63 | 38.80 | 490,278 | -0.13(-0.33%) |
Oct 18, 2016 | 38.80 | 39.29 | 38.37 | 38.93 | 655,122 | +0.72(+1.88%) |
Oct 17, 2016 | 37.96 | 38.29 | 37.62 | 38.21 | 484,716 | +0.27(+0.72%) |
Oct 14, 2016 | 37.90 | 38.31 | 37.69 | 37.94 | 413,144 | +0.19(+0.51%) |
Oct 13, 2016 | 37.90 | 38.27 | 37.72 | 37.75 | 479,167 | -0.37(-0.96%) |
Oct 12, 2016 | 38.15 | 38.50 | 37.96 | 38.11 | 518,212 | +0.04(+0.10%) |
Oct 11, 2016 | 39.13 | 39.22 | 38.00 | 38.07 | 856,013 | -1.00(-2.55%) |
Oct 10, 2016 | 39.68 | 40.01 | 39.01 | 39.07 | 716,750 | -0.35(-0.89%) |
Oct 07, 2016 | 39.69 | 39.70 | 39.07 | 39.42 | 805,752 | -0.26(-0.64%) |
Oct 06, 2016 | 39.40 | 39.87 | 39.30 | 39.68 | 899,292 | +0.41(+1.04%) |
Oct 05, 2016 | 39.46 | 39.97 | 38.80 | 39.27 | 3,967,238 | -0.01(-0.02%) |
Oct 04, 2016 | 39.51 | 39.92 | 39.02 | 39.28 | 967,483 | -0.07(-0.18%) |