Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.73 | 34.73 | 34.73 | 0 | -0.30(-0.86%) | |
Dec 29, 2016 | 35.01 | 35.15 | 34.60 | 35.03 | 275,702 | +0.12(+0.34%) |
Dec 28, 2016 | 35.63 | 35.63 | 34.60 | 34.91 | 474,577 | -0.59(-1.66%) |
Dec 27, 2016 | 35.17 | 35.77 | 35.14 | 35.50 | 211,308 | +0.50(+1.43%) |
Dec 23, 2016 | 35.00 | 35.00 | 35.00 | 0 | -0.27(-0.77%) | |
Dec 22, 2016 | 35.32 | 35.60 | 34.66 | 35.27 | 220,177 | +0.06(+0.17%) |
Dec 21, 2016 | 35.44 | 35.50 | 34.66 | 35.21 | 248,172 | -0.15(-0.42%) |
Dec 20, 2016 | 35.25 | 35.65 | 34.56 | 35.36 | 683,891 | +0.35(+1.00%) |
Dec 19, 2016 | 33.68 | 35.44 | 33.32 | 35.01 | 492,897 | +1.34(+3.98%) |
Dec 16, 2016 | 33.09 | 33.69 | 32.81 | 33.67 | 552,523 | +0.50(+1.51%) |
Dec 15, 2016 | 31.89 | 33.17 | 31.52 | 33.17 | 433,360 | +1.45(+4.57%) |
Dec 14, 2016 | 32.18 | 32.37 | 31.68 | 31.72 | 350,917 | -0.50(-1.55%) |
Dec 13, 2016 | 32.91 | 32.91 | 32.08 | 32.22 | 364,127 | -0.58(-1.77%) |
Dec 12, 2016 | 33.35 | 33.82 | 32.58 | 32.80 | 299,488 | -0.61(-1.83%) |
Dec 09, 2016 | 33.55 | 33.92 | 33.00 | 33.41 | 754,498 | -0.10(-0.30%) |
Dec 08, 2016 | 33.40 | 33.85 | 33.08 | 33.51 | 481,485 | +0.49(+1.48%) |
Dec 07, 2016 | 32.42 | 33.29 | 32.25 | 33.02 | 419,109 | +0.58(+1.79%) |
Dec 06, 2016 | 33.44 | 33.44 | 31.84 | 32.44 | 659,446 | -0.74(-2.23%) |
Dec 05, 2016 | 32.17 | 33.49 | 31.95 | 33.18 | 1,001,267 | +1.12(+3.49%) |
Dec 02, 2016 | 32.37 | 32.60 | 30.87 | 32.06 | 1,019,931 | -0.24(-0.74%) |
Dec 01, 2016 | 33.47 | 33.74 | 32.25 | 32.30 | 1,258,636 | -1.20(-3.58%) |
Nov 30, 2016 | 33.77 | 33.89 | 32.81 | 33.50 | 6,240,352 | -0.24(-0.71%) |
Nov 29, 2016 | 33.50 | 34.30 | 32.91 | 33.74 | 1,403,951 | -1.33(-3.79%) |
Nov 28, 2016 | 35.48 | 35.55 | 34.50 | 35.07 | 375,457 | -0.53(-1.49%) |
Nov 25, 2016 | 35.95 | 36.40 | 35.11 | 35.60 | 219,446 | -0.15(-0.42%) |
Nov 23, 2016 | 35.75 | 35.75 | 35.75 | 0 | -0.23(-0.64%) | |
Nov 22, 2016 | 34.61 | 36.00 | 34.45 | 35.98 | 399,634 | +1.57(+4.56%) |
Nov 21, 2016 | 35.13 | 35.48 | 33.66 | 34.41 | 304,680 | -0.60(-1.71%) |
Nov 18, 2016 | 35.20 | 35.32 | 34.54 | 35.01 | 333,585 | -0.32(-0.91%) |
Nov 17, 2016 | 34.77 | 36.12 | 34.77 | 35.33 | 272,965 | +0.62(+1.79%) |
Nov 16, 2016 | 34.48 | 34.93 | 33.63 | 34.71 | 290,430 | -0.53(-1.50%) |
Nov 15, 2016 | 34.52 | 36.19 | 34.27 | 35.24 | 409,964 | +0.94(+2.74%) |
Nov 14, 2016 | 32.23 | 35.05 | 32.12 | 34.30 | 404,764 | +2.27(+7.09%) |
Nov 11, 2016 | 30.51 | 32.04 | 30.29 | 32.03 | 289,933 | +1.38(+4.50%) |
Nov 10, 2016 | 32.40 | 32.48 | 30.37 | 30.65 | 286,348 | -1.66(-5.14%) |
Nov 09, 2016 | 29.31 | 33.30 | 28.92 | 32.31 | 428,030 | +2.40(+8.02%) |
Nov 08, 2016 | 29.05 | 30.57 | 26.60 | 29.91 | 1,658,078 | -0.60(-1.97%) |
Nov 07, 2016 | 30.17 | 30.52 | 29.85 | 30.51 | 204,434 | +0.69(+2.31%) |
Nov 04, 2016 | 30.09 | 30.26 | 29.76 | 29.82 | 193,937 | -0.16(-0.53%) |
Nov 03, 2016 | 30.34 | 30.45 | 29.86 | 29.98 | 119,861 | -0.30(-0.99%) |
Nov 02, 2016 | 30.48 | 30.76 | 30.28 | 30.28 | 165,273 | -0.23(-0.75%) |
Nov 01, 2016 | 31.16 | 31.32 | 30.48 | 30.51 | 104,016 | -0.67(-2.15%) |
Oct 31, 2016 | 30.81 | 31.19 | 30.54 | 31.18 | 198,631 | +0.41(+1.33%) |
Oct 28, 2016 | 30.24 | 31.02 | 30.24 | 30.77 | 143,368 | +0.43(+1.42%) |
Oct 27, 2016 | 31.39 | 31.39 | 30.15 | 30.34 | 193,586 | -0.90(-2.88%) |
Oct 26, 2016 | 31.68 | 31.75 | 31.22 | 31.24 | 124,895 | -0.50(-1.58%) |
Oct 25, 2016 | 32.02 | 32.26 | 31.52 | 31.74 | 236,515 | -0.38(-1.18%) |
Oct 24, 2016 | 31.94 | 32.55 | 31.84 | 32.12 | 179,877 | +0.37(+1.17%) |
Oct 21, 2016 | 31.72 | 32.25 | 31.64 | 31.75 | 149,460 | -0.21(-0.66%) |
Oct 20, 2016 | 32.29 | 32.38 | 31.85 | 31.96 | 257,263 | -0.36(-1.11%) |
Oct 19, 2016 | 32.34 | 32.67 | 31.29 | 32.32 | 617,870 | -0.07(-0.22%) |
Oct 18, 2016 | 33.93 | 34.01 | 32.34 | 32.39 | 255,161 | -1.28(-3.80%) |
Oct 17, 2016 | 34.69 | 34.72 | 33.63 | 33.67 | 130,835 | -1.11(-3.19%) |
Oct 14, 2016 | 34.73 | 35.44 | 34.61 | 34.78 | 196,741 | +0.17(+0.49%) |
Oct 13, 2016 | 36.08 | 36.08 | 34.41 | 34.61 | 274,128 | -1.75(-4.81%) |
Oct 12, 2016 | 35.90 | 36.41 | 35.84 | 36.36 | 134,186 | +0.34(+0.94%) |
Oct 11, 2016 | 36.40 | 36.46 | 35.82 | 36.02 | 291,772 | -0.63(-1.72%) |
Oct 10, 2016 | 36.37 | 36.76 | 36.29 | 36.65 | 187,142 | +0.40(+1.10%) |
Oct 07, 2016 | 36.19 | 36.34 | 35.52 | 36.25 | 153,108 | +0.10(+0.28%) |
Oct 06, 2016 | 36.38 | 36.76 | 35.91 | 36.15 | 389,963 | -0.44(-1.20%) |
Oct 05, 2016 | 37.00 | 37.00 | 36.31 | 36.59 | 182,862 | -0.26(-0.71%) |
Oct 04, 2016 | 36.31 | 36.86 | 36.09 | 36.85 | 174,516 | +0.67(+1.85%) |