Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.94 | 33.94 | 33.94 | 0 | +0.03(+0.09%) | |
Dec 29, 2016 | 34.22 | 34.22 | 33.75 | 33.91 | 222,846 | -0.05(-0.14%) |
Dec 28, 2016 | 34.28 | 34.35 | 33.83 | 33.96 | 204,369 | -0.38(-1.12%) |
Dec 27, 2016 | 34.35 | 34.64 | 34.31 | 34.35 | 115,808 | +0.02(+0.06%) |
Dec 23, 2016 | 34.33 | 34.33 | 34.33 | 0 | -0.09(-0.26%) | |
Dec 22, 2016 | 34.51 | 34.58 | 33.97 | 34.41 | 200,949 | -0.18(-0.51%) |
Dec 21, 2016 | 34.54 | 34.82 | 34.48 | 34.59 | 526,886 | +0.05(+0.14%) |
Dec 20, 2016 | 34.05 | 34.67 | 33.87 | 34.54 | 672,765 | +0.43(+1.27%) |
Dec 19, 2016 | 34.24 | 34.48 | 33.99 | 34.11 | 381,059 | +0.02(+0.06%) |
Dec 16, 2016 | 34.34 | 34.66 | 33.99 | 34.09 | 747,922 | -0.26(-0.74%) |
Dec 15, 2016 | 34.82 | 34.83 | 34.25 | 34.35 | 405,393 | -0.53(-1.52%) |
Dec 14, 2016 | 34.45 | 35.14 | 34.45 | 34.88 | 302,381 | +0.24(+0.68%) |
Dec 13, 2016 | 34.38 | 34.71 | 34.38 | 34.64 | 295,173 | +0.43(+1.26%) |
Dec 12, 2016 | 35.08 | 35.14 | 34.16 | 34.21 | 554,135 | -0.99(-2.82%) |
Dec 09, 2016 | 35.39 | 35.61 | 34.98 | 35.20 | 262,931 | -0.09(-0.25%) |
Dec 08, 2016 | 35.22 | 35.60 | 35.04 | 35.29 | 464,776 | +0.14(+0.39%) |
Dec 07, 2016 | 34.48 | 35.51 | 34.33 | 35.15 | 559,368 | +0.68(+1.97%) |
Dec 06, 2016 | 33.99 | 34.58 | 33.99 | 34.47 | 626,744 | +0.47(+1.39%) |
Dec 05, 2016 | 33.84 | 34.40 | 33.77 | 34.00 | 919,092 | +0.16(+0.47%) |
Dec 02, 2016 | 35.59 | 35.97 | 33.23 | 33.84 | 1,309,090 | -1.96(-5.47%) |
Dec 01, 2016 | 35.62 | 35.85 | 35.34 | 35.80 | 697,747 | +0.11(+0.30%) |
Nov 30, 2016 | 35.63 | 35.86 | 35.46 | 35.69 | 820,216 | +0.06(+0.17%) |
Nov 29, 2016 | 35.17 | 35.71 | 35.16 | 35.63 | 302,277 | +0.33(+0.95%) |
Nov 28, 2016 | 35.97 | 35.97 | 35.24 | 35.30 | 192,722 | -0.60(-1.67%) |
Nov 25, 2016 | 35.91 | 36.01 | 35.79 | 35.90 | 138,516 | +0.02(+0.05%) |
Nov 23, 2016 | 35.88 | 35.88 | 35.88 | 0 | -0.14(-0.38%) | |
Nov 22, 2016 | 36.07 | 36.26 | 35.70 | 36.02 | 1,227,989 | +0.16(+0.44%) |
Nov 21, 2016 | 35.86 | 36.05 | 35.70 | 35.86 | 413,040 | +0.04(+0.11%) |
Nov 18, 2016 | 35.38 | 35.94 | 35.38 | 35.82 | 469,722 | +0.36(+1.03%) |
Nov 17, 2016 | 35.33 | 35.57 | 34.70 | 35.46 | 466,295 | +0.22(+0.61%) |
Nov 16, 2016 | 34.65 | 35.38 | 34.55 | 35.24 | 662,849 | -0.18(-0.50%) |
Nov 15, 2016 | 34.88 | 35.59 | 34.53 | 35.42 | 555,088 | +0.60(+1.72%) |
Nov 14, 2016 | 34.65 | 35.08 | 34.14 | 34.82 | 1,112,908 | +0.80(+2.34%) |
Nov 11, 2016 | 33.66 | 34.21 | 33.45 | 34.02 | 681,705 | +0.35(+1.05%) |
Nov 10, 2016 | 33.53 | 33.95 | 33.24 | 33.67 | 639,613 | +0.32(+0.97%) |
Nov 09, 2016 | 32.53 | 33.46 | 32.09 | 33.34 | 265,560 | +0.36(+1.10%) |
Nov 08, 2016 | 32.50 | 33.24 | 32.50 | 32.98 | 666,688 | +0.39(+1.21%) |
Nov 07, 2016 | 32.72 | 32.72 | 32.25 | 32.59 | 359,706 | +0.66(+2.06%) |
Nov 04, 2016 | 31.96 | 32.32 | 31.30 | 31.93 | 487,417 | +0.10(+0.31%) |
Nov 03, 2016 | 32.15 | 32.34 | 31.74 | 31.83 | 483,966 | -0.26(-0.80%) |
Nov 02, 2016 | 32.46 | 32.61 | 32.06 | 32.08 | 456,330 | -0.34(-1.06%) |
Nov 01, 2016 | 32.81 | 32.93 | 32.28 | 32.43 | 361,021 | -0.29(-0.87%) |
Oct 31, 2016 | 32.57 | 32.93 | 32.54 | 32.71 | 407,687 | +0.17(+0.51%) |
Oct 28, 2016 | 32.61 | 32.96 | 32.37 | 32.55 | 215,144 | +0.03(+0.09%) |
Oct 27, 2016 | 33.53 | 33.54 | 32.38 | 32.52 | 603,945 | -0.92(-2.76%) |
Oct 26, 2016 | 33.33 | 33.59 | 33.23 | 33.44 | 290,393 | -0.03(-0.09%) |
Oct 25, 2016 | 33.11 | 33.49 | 33.08 | 33.47 | 428,225 | +0.29(+0.86%) |
Oct 24, 2016 | 33.07 | 33.31 | 32.99 | 33.19 | 180,013 | +0.18(+0.54%) |
Oct 21, 2016 | 32.71 | 33.07 | 32.59 | 33.01 | 479,555 | +0.17(+0.51%) |
Oct 20, 2016 | 32.81 | 33.05 | 32.66 | 32.84 | 372,088 | +0.02(+0.06%) |
Oct 19, 2016 | 32.54 | 32.91 | 32.25 | 32.82 | 425,082 | +0.42(+1.30%) |
Oct 18, 2016 | 32.46 | 32.48 | 32.35 | 32.40 | 350,053 | +0.32(+1.01%) |
Oct 17, 2016 | 31.95 | 32.29 | 31.95 | 32.07 | 277,699 | +0.05(+0.15%) |
Oct 14, 2016 | 32.11 | 33.01 | 31.99 | 32.03 | 395,641 | -0.02(-0.06%) |
Oct 13, 2016 | 31.94 | 32.10 | 31.70 | 32.05 | 342,015 | -0.03(-0.09%) |
Oct 12, 2016 | 32.15 | 32.28 | 32.03 | 32.07 | 262,180 | -0.09(-0.28%) |
Oct 11, 2016 | 32.79 | 32.79 | 32.01 | 32.16 | 503,494 | -0.61(-1.86%) |
Oct 10, 2016 | 33.12 | 33.18 | 32.66 | 32.77 | 428,854 | -0.20(-0.60%) |
Oct 07, 2016 | 33.05 | 33.05 | 32.65 | 32.97 | 264,738 | -0.13(-0.39%) |
Oct 06, 2016 | 33.07 | 33.15 | 32.78 | 33.10 | 483,491 | +0.02(+0.06%) |
Oct 05, 2016 | 33.53 | 33.60 | 33.02 | 33.08 | 315,789 | -0.41(-1.23%) |
Oct 04, 2016 | 33.77 | 33.86 | 33.23 | 33.49 | 339,015 | -0.28(-0.82%) |