Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.38 | 36.38 | 36.38 | 0 | -0.18(-0.50%) | |
Dec 29, 2016 | 36.48 | 36.61 | 36.37 | 36.57 | 684,991 | +0.06(+0.17%) |
Dec 28, 2016 | 36.99 | 36.99 | 36.47 | 36.50 | 1,050,628 | -0.38(-1.04%) |
Dec 27, 2016 | 36.67 | 36.89 | 36.62 | 36.89 | 628,219 | +0.26(+0.71%) |
Dec 23, 2016 | 36.63 | 36.63 | 36.63 | 0 | +0.21(+0.56%) | |
Dec 22, 2016 | 36.53 | 36.58 | 36.42 | 36.42 | 857,279 | -0.09(-0.24%) |
Dec 21, 2016 | 36.52 | 36.61 | 36.47 | 36.51 | 672,834 | -0.04(-0.11%) |
Dec 20, 2016 | 36.45 | 36.59 | 36.45 | 36.55 | 1,259,338 | +0.15(+0.41%) |
Dec 19, 2016 | 36.23 | 36.44 | 36.18 | 36.40 | 655,924 | +0.19(+0.52%) |
Dec 16, 2016 | 36.26 | 36.32 | 36.14 | 36.21 | 796,750 | -0.06(-0.15%) |
Dec 15, 2016 | 36.22 | 36.37 | 36.18 | 36.26 | 812,334 | +0.04(+0.11%) |
Dec 14, 2016 | 36.26 | 36.43 | 36.18 | 36.22 | 747,845 | -0.06(-0.17%) |
Dec 13, 2016 | 36.03 | 36.38 | 36.03 | 36.29 | 861,119 | +0.24(+0.66%) |
Dec 12, 2016 | 36.24 | 36.24 | 35.98 | 36.05 | 880,501 | -0.20(-0.54%) |
Dec 09, 2016 | 36.38 | 36.43 | 36.17 | 36.25 | 1,264,990 | -0.03(-0.09%) |
Dec 08, 2016 | 36.19 | 36.35 | 36.11 | 36.28 | 846,981 | +0.13(+0.37%) |
Dec 07, 2016 | 35.92 | 36.18 | 35.81 | 36.14 | 1,132,952 | +0.24(+0.68%) |
Dec 06, 2016 | 35.76 | 35.90 | 35.69 | 35.90 | 922,198 | +0.16(+0.44%) |
Dec 05, 2016 | 35.65 | 35.89 | 35.55 | 35.74 | 7,164,617 | +0.28(+0.78%) |
Dec 02, 2016 | 35.44 | 35.58 | 35.31 | 35.47 | 1,400,611 | -0.10(-0.29%) |
Dec 01, 2016 | 36.11 | 36.21 | 35.50 | 35.57 | 1,703,881 | -0.37(-1.02%) |
Nov 30, 2016 | 36.13 | 36.17 | 35.88 | 35.93 | 1,024,386 | -0.06(-0.17%) |
Nov 29, 2016 | 36.03 | 36.11 | 35.89 | 36.00 | 632,259 | +0.06(+0.17%) |
Nov 28, 2016 | 35.91 | 36.03 | 35.88 | 35.93 | 912,912 | -0.12(-0.33%) |
Nov 25, 2016 | 35.86 | 36.05 | 35.71 | 36.05 | 228,026 | +0.17(+0.48%) |
Nov 23, 2016 | 35.88 | 35.88 | 35.88 | 0 | +0.06(+0.18%) | |
Nov 22, 2016 | 35.78 | 35.86 | 35.71 | 35.82 | 1,334,079 | +0.09(+0.24%) |
Nov 21, 2016 | 35.78 | 35.86 | 35.71 | 35.73 | 601,171 | +0.09(+0.24%) |
Nov 18, 2016 | 35.83 | 35.86 | 35.62 | 35.64 | 683,848 | -0.15(-0.42%) |
Nov 17, 2016 | 35.59 | 35.82 | 35.58 | 35.79 | 821,757 | +0.16(+0.46%) |
Nov 16, 2016 | 35.27 | 35.63 | 35.25 | 35.63 | 673,579 | +0.31(+0.87%) |
Nov 15, 2016 | 34.96 | 35.36 | 34.96 | 35.32 | 1,287,453 | +0.30(+0.85%) |
Nov 14, 2016 | 35.18 | 35.25 | 34.92 | 35.02 | 775,899 | -0.20(-0.58%) |
Nov 11, 2016 | 34.96 | 35.24 | 34.81 | 35.23 | 1,728,760 | +0.23(+0.65%) |
Nov 10, 2016 | 35.53 | 35.58 | 34.89 | 35.00 | 1,917,219 | -0.39(-1.11%) |
Nov 09, 2016 | 35.11 | 35.45 | 35.01 | 35.39 | 1,164,006 | +0.04(+0.11%) |
Nov 08, 2016 | 35.18 | 35.47 | 35.14 | 35.35 | 955,722 | +0.11(+0.31%) |
Nov 07, 2016 | 35.02 | 35.30 | 34.98 | 35.24 | 1,190,541 | +0.48(+1.38%) |
Nov 04, 2016 | 34.82 | 34.88 | 34.68 | 34.76 | 3,558,245 | +0.04(+0.11%) |
Nov 03, 2016 | 35.19 | 35.19 | 34.70 | 34.73 | 6,418,329 | -0.37(-1.05%) |
Nov 02, 2016 | 35.53 | 35.53 | 35.09 | 35.09 | 1,483,801 | -0.43(-1.21%) |
Nov 01, 2016 | 35.75 | 35.80 | 35.31 | 35.53 | 970,697 | -0.23(-0.65%) |
Oct 31, 2016 | 35.84 | 35.85 | 35.73 | 35.76 | 972,786 | +0.01(+0.02%) |
Oct 28, 2016 | 35.93 | 35.98 | 35.73 | 35.75 | 555,359 | -0.07(-0.20%) |
Oct 27, 2016 | 36.13 | 36.13 | 35.82 | 35.82 | 516,634 | -0.16(-0.44%) |
Oct 26, 2016 | 36.04 | 36.07 | 35.90 | 35.98 | 386,754 | -0.12(-0.33%) |
Oct 25, 2016 | 36.14 | 36.18 | 36.02 | 36.09 | 588,174 | -0.02(-0.07%) |
Oct 24, 2016 | 36.10 | 36.13 | 36.04 | 36.12 | 452,486 | +0.20(+0.57%) |
Oct 21, 2016 | 35.91 | 35.94 | 35.79 | 35.91 | 361,480 | -0.02(-0.04%) |
Oct 20, 2016 | 35.87 | 35.98 | 35.73 | 35.93 | 753,101 | +0.08(+0.22%) |
Oct 19, 2016 | 35.90 | 35.90 | 35.69 | 35.85 | 2,117,137 | +0.04(+0.11%) |
Oct 18, 2016 | 35.79 | 35.86 | 35.68 | 35.81 | 621,516 | +0.31(+0.86%) |
Oct 17, 2016 | 35.54 | 35.67 | 35.51 | 35.51 | 1,028,894 | -0.09(-0.24%) |
Oct 14, 2016 | 35.80 | 35.87 | 35.59 | 35.59 | 638,241 | -0.06(-0.18%) |
Oct 13, 2016 | 35.58 | 35.75 | 35.34 | 35.66 | 588,094 | -0.08(-0.22%) |
Oct 12, 2016 | 35.85 | 35.88 | 35.62 | 35.73 | 779,109 | -0.05(-0.13%) |
Oct 11, 2016 | 36.12 | 36.12 | 35.71 | 35.78 | 809,173 | -0.45(-1.25%) |
Oct 10, 2016 | 36.18 | 36.27 | 36.17 | 36.23 | 458,644 | +0.20(+0.54%) |
Oct 07, 2016 | 36.20 | 36.22 | 35.91 | 36.04 | 567,913 | -0.16(-0.43%) |
Oct 06, 2016 | 36.02 | 36.20 | 36.02 | 36.20 | 932,891 | +0.06(+0.17%) |
Oct 05, 2016 | 36.23 | 36.26 | 36.09 | 36.13 | 3,361,715 | +0.01(+0.02%) |
Oct 04, 2016 | 36.27 | 36.34 | 36.04 | 36.13 | 1,911,040 | -0.20(-0.56%) |