Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.45 | 37.45 | 37.45 | 0 | -0.64(-1.68%) | |
Dec 29, 2016 | 38.35 | 38.65 | 37.83 | 38.09 | 463,062 | +0.26(+0.68%) |
Dec 28, 2016 | 38.26 | 38.88 | 37.75 | 37.83 | 641,868 | -0.60(-1.56%) |
Dec 27, 2016 | 37.88 | 38.43 | 37.88 | 38.43 | 318,453 | +0.64(+1.70%) |
Dec 23, 2016 | 37.79 | 37.79 | 37.79 | 0 | -0.17(-0.45%) | |
Dec 22, 2016 | 38.52 | 38.62 | 37.75 | 37.96 | 558,663 | -0.56(-1.44%) |
Dec 21, 2016 | 38.69 | 39.03 | 38.00 | 38.52 | 594,178 | -0.21(-0.55%) |
Dec 20, 2016 | 39.12 | 39.42 | 38.58 | 38.73 | 606,416 | -0.13(-0.33%) |
Dec 19, 2016 | 39.07 | 39.65 | 38.43 | 38.86 | 879,225 | -0.43(-1.09%) |
Dec 16, 2016 | 38.86 | 39.46 | 38.30 | 39.29 | 1,219,065 | +0.64(+1.66%) |
Dec 15, 2016 | 37.88 | 39.01 | 37.75 | 38.65 | 631,179 | +0.51(+1.35%) |
Dec 14, 2016 | 38.77 | 39.16 | 38.05 | 38.13 | 954,640 | -0.58(-1.49%) |
Dec 13, 2016 | 39.01 | 39.35 | 38.63 | 38.71 | 581,773 | +0.04(+0.11%) |
Dec 12, 2016 | 38.07 | 39.90 | 37.99 | 38.67 | 968,588 | +0.59(+1.56%) |
Dec 09, 2016 | 38.03 | 38.24 | 37.75 | 38.07 | 453,800 | +0.13(+0.34%) |
Dec 08, 2016 | 38.03 | 38.24 | 37.39 | 37.95 | 507,777 | +0.21(+0.56%) |
Dec 07, 2016 | 37.78 | 38.01 | 37.39 | 37.73 | 751,796 | +0.34(+0.91%) |
Dec 06, 2016 | 37.35 | 37.52 | 36.88 | 37.39 | 595,526 | -0.21(-0.56%) |
Dec 05, 2016 | 37.52 | 38.03 | 37.44 | 37.61 | 658,608 | +0.51(+1.37%) |
Dec 02, 2016 | 36.67 | 37.61 | 36.67 | 37.10 | 670,978 | +0.21(+0.58%) |
Dec 01, 2016 | 37.78 | 38.29 | 36.46 | 36.88 | 2,271,054 | -0.51(-1.36%) |
Nov 30, 2016 | 35.69 | 37.90 | 35.27 | 37.39 | 1,882,189 | +2.85(+8.24%) |
Nov 29, 2016 | 34.21 | 34.75 | 33.74 | 34.55 | 1,116,427 | -0.21(-0.61%) |
Nov 28, 2016 | 33.99 | 35.23 | 33.91 | 34.76 | 1,031,964 | +1.02(+3.02%) |
Nov 25, 2016 | 33.91 | 34.09 | 33.70 | 33.74 | 308,054 | +0.00(+0.00%) |
Nov 23, 2016 | 33.74 | 33.74 | 33.74 | 0 | -0.34(-1.00%) | |
Nov 22, 2016 | 33.82 | 34.12 | 33.59 | 34.08 | 568,134 | +0.38(+1.13%) |
Nov 21, 2016 | 32.59 | 33.78 | 32.59 | 33.70 | 555,179 | +1.44(+4.48%) |
Nov 18, 2016 | 32.00 | 32.29 | 31.48 | 32.25 | 536,203 | +0.17(+0.53%) |
Nov 17, 2016 | 32.89 | 32.93 | 31.91 | 32.08 | 956,935 | -0.47(-1.44%) |
Nov 16, 2016 | 32.76 | 32.89 | 32.25 | 32.55 | 790,466 | -0.38(-1.16%) |
Nov 15, 2016 | 32.12 | 33.10 | 32.00 | 32.93 | 622,083 | +0.93(+2.92%) |
Nov 14, 2016 | 32.63 | 32.93 | 31.78 | 32.00 | 663,845 | -0.68(-2.08%) |
Nov 11, 2016 | 33.19 | 33.19 | 32.00 | 32.68 | 824,194 | -0.72(-2.16%) |
Nov 10, 2016 | 32.55 | 33.95 | 32.29 | 33.40 | 988,606 | +1.19(+3.69%) |
Nov 09, 2016 | 30.34 | 32.38 | 30.34 | 32.21 | 693,358 | +1.44(+4.70%) |
Nov 08, 2016 | 30.08 | 31.02 | 29.94 | 30.76 | 380,572 | +0.59(+1.97%) |
Nov 07, 2016 | 30.04 | 30.42 | 29.66 | 30.17 | 383,179 | +0.81(+2.75%) |
Nov 04, 2016 | 29.62 | 30.08 | 29.28 | 29.36 | 868,833 | -0.34(-1.14%) |
Nov 03, 2016 | 30.42 | 30.49 | 29.66 | 29.70 | 646,186 | -0.64(-2.10%) |
Nov 02, 2016 | 31.32 | 31.74 | 30.23 | 30.34 | 1,141,286 | -1.15(-3.64%) |
Nov 01, 2016 | 31.23 | 31.70 | 30.89 | 31.49 | 800,528 | +0.59(+1.93%) |
Oct 31, 2016 | 30.64 | 31.49 | 30.47 | 30.89 | 709,352 | -0.60(-1.92%) |
Oct 28, 2016 | 31.81 | 31.81 | 31.07 | 31.50 | 1,029,819 | -0.62(-1.93%) |
Oct 27, 2016 | 32.57 | 32.96 | 31.59 | 32.12 | 951,643 | +0.20(+0.61%) |
Oct 26, 2016 | 31.45 | 32.36 | 31.37 | 31.92 | 681,980 | +0.36(+1.13%) |
Oct 25, 2016 | 32.03 | 32.18 | 31.48 | 31.56 | 562,604 | -0.30(-0.93%) |
Oct 24, 2016 | 32.41 | 32.77 | 31.79 | 31.86 | 801,786 | -1.06(-3.23%) |
Oct 21, 2016 | 32.85 | 33.39 | 32.70 | 32.92 | 589,582 | -0.20(-0.62%) |
Oct 20, 2016 | 32.59 | 33.47 | 32.51 | 33.13 | 680,168 | +0.27(+0.83%) |
Oct 19, 2016 | 32.36 | 33.28 | 32.26 | 32.85 | 731,435 | +0.73(+2.28%) |
Oct 18, 2016 | 31.88 | 32.31 | 31.60 | 32.12 | 606,063 | +0.82(+2.61%) |
Oct 17, 2016 | 31.35 | 31.61 | 31.22 | 31.31 | 828,897 | -0.09(-0.27%) |
Oct 14, 2016 | 31.38 | 31.64 | 31.29 | 31.39 | 498,106 | +0.20(+0.63%) |
Oct 13, 2016 | 30.52 | 31.45 | 30.09 | 31.20 | 682,532 | +0.26(+0.85%) |
Oct 12, 2016 | 31.01 | 31.32 | 30.57 | 30.93 | 582,322 | -0.13(-0.41%) |
Oct 11, 2016 | 30.82 | 31.35 | 30.42 | 31.06 | 828,739 | +0.12(+0.38%) |
Oct 10, 2016 | 30.63 | 31.40 | 30.63 | 30.94 | 718,036 | +0.73(+2.42%) |
Oct 07, 2016 | 30.83 | 30.83 | 29.90 | 30.21 | 733,804 | -0.43(-1.41%) |
Oct 06, 2016 | 30.18 | 30.79 | 30.18 | 30.65 | 461,816 | +0.34(+1.12%) |
Oct 05, 2016 | 29.41 | 30.55 | 29.41 | 30.31 | 687,934 | +1.32(+4.54%) |
Oct 04, 2016 | 29.73 | 29.88 | 28.86 | 28.99 | 987,806 | -0.78(-2.63%) |