Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.45 | 38.45 | 38.45 | 0 | -0.40(-1.03%) | |
Dec 29, 2016 | 39.60 | 39.90 | 38.55 | 38.85 | 421,705 | -0.75(-1.89%) |
Dec 28, 2016 | 39.50 | 39.70 | 39.21 | 39.60 | 405,980 | +0.10(+0.25%) |
Dec 27, 2016 | 39.40 | 39.75 | 39.07 | 39.50 | 483,845 | +0.30(+0.77%) |
Dec 23, 2016 | 39.20 | 39.20 | 39.20 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 39.40 | 39.75 | 38.95 | 39.25 | 378,902 | -0.20(-0.51%) |
Dec 21, 2016 | 39.25 | 39.80 | 39.11 | 39.45 | 447,560 | +0.10(+0.25%) |
Dec 20, 2016 | 39.10 | 40.00 | 39.02 | 39.35 | 697,002 | +0.40(+1.03%) |
Dec 19, 2016 | 38.10 | 39.75 | 37.65 | 38.95 | 662,709 | +0.80(+2.10%) |
Dec 16, 2016 | 37.40 | 38.65 | 37.40 | 38.15 | 719,314 | +0.05(+0.13%) |
Dec 15, 2016 | 38.95 | 38.95 | 37.70 | 38.10 | 795,345 | -0.80(-2.06%) |
Dec 14, 2016 | 38.90 | 40.40 | 38.51 | 38.90 | 829,524 | -0.05(-0.13%) |
Dec 13, 2016 | 39.45 | 39.80 | 38.58 | 38.95 | 1,248,207 | -0.30(-0.76%) |
Dec 12, 2016 | 37.85 | 39.35 | 37.55 | 39.25 | 1,022,069 | +1.20(+3.15%) |
Dec 09, 2016 | 36.60 | 38.15 | 36.35 | 38.05 | 1,239,522 | +1.45(+3.96%) |
Dec 08, 2016 | 36.00 | 36.85 | 35.85 | 36.60 | 763,851 | +0.75(+2.09%) |
Dec 07, 2016 | 35.15 | 36.00 | 35.00 | 35.85 | 625,998 | +0.50(+1.41%) |
Dec 06, 2016 | 33.95 | 35.40 | 33.90 | 35.35 | 850,938 | +1.45(+4.28%) |
Dec 05, 2016 | 33.70 | 34.05 | 33.30 | 33.90 | 370,759 | +0.70(+2.11%) |
Dec 02, 2016 | 33.25 | 33.80 | 33.05 | 33.20 | 282,958 | -0.15(-0.45%) |
Dec 01, 2016 | 33.50 | 34.15 | 32.95 | 33.35 | 424,191 | +0.05(+0.15%) |
Nov 30, 2016 | 34.10 | 34.15 | 33.25 | 33.30 | 471,010 | -0.55(-1.62%) |
Nov 29, 2016 | 33.05 | 34.05 | 33.05 | 33.85 | 480,952 | +0.65(+1.96%) |
Nov 28, 2016 | 33.10 | 33.60 | 33.05 | 33.20 | 352,043 | -0.10(-0.30%) |
Nov 25, 2016 | 33.45 | 33.77 | 33.10 | 33.30 | 169,818 | -0.25(-0.75%) |
Nov 23, 2016 | 33.55 | 33.55 | 33.55 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 33.55 | 33.90 | 33.00 | 33.55 | 557,642 | +0.10(+0.30%) |
Nov 21, 2016 | 33.45 | 33.90 | 33.00 | 33.45 | 468,831 | +0.05(+0.15%) |
Nov 18, 2016 | 33.40 | 33.70 | 33.15 | 33.40 | 528,721 | +0.05(+0.15%) |
Nov 17, 2016 | 32.30 | 33.55 | 31.96 | 33.35 | 595,475 | +1.05(+3.25%) |
Nov 16, 2016 | 31.90 | 32.40 | 31.85 | 32.30 | 414,664 | +0.45(+1.41%) |
Nov 15, 2016 | 30.95 | 31.95 | 30.80 | 31.85 | 523,038 | +0.80(+2.58%) |
Nov 14, 2016 | 31.30 | 31.90 | 30.30 | 31.05 | 856,588 | +1.00(+3.33%) |
Nov 11, 2016 | 29.05 | 30.30 | 28.95 | 30.05 | 873,660 | +1.05(+3.62%) |
Nov 10, 2016 | 27.30 | 29.35 | 27.30 | 29.00 | 1,430,280 | +2.10(+7.81%) |
Nov 09, 2016 | 28.00 | 28.98 | 26.00 | 26.90 | 2,496,445 | -4.55(-14.47%) |
Nov 08, 2016 | 30.50 | 32.05 | 30.25 | 31.45 | 534,568 | +0.70(+2.28%) |
Nov 07, 2016 | 31.00 | 31.00 | 30.10 | 30.75 | 928,715 | +1.10(+3.71%) |
Nov 04, 2016 | 34.00 | 34.00 | 28.05 | 29.65 | 2,791,091 | -3.45(-10.42%) |
Nov 03, 2016 | 32.20 | 33.45 | 32.00 | 33.10 | 1,154,828 | +1.20(+3.76%) |
Nov 02, 2016 | 31.55 | 32.60 | 31.35 | 31.90 | 339,064 | +0.20(+0.63%) |
Nov 01, 2016 | 32.80 | 32.80 | 31.35 | 31.70 | 545,792 | -1.10(-3.35%) |
Oct 31, 2016 | 32.65 | 32.85 | 32.10 | 32.80 | 556,360 | +0.73(+2.28%) |
Oct 28, 2016 | 31.70 | 32.71 | 31.03 | 32.07 | 538,878 | +0.29(+0.91%) |
Oct 27, 2016 | 33.15 | 33.43 | 31.75 | 31.78 | 381,603 | -1.24(-3.76%) |
Oct 26, 2016 | 33.16 | 33.35 | 32.70 | 33.02 | 591,318 | -0.44(-1.32%) |
Oct 25, 2016 | 33.58 | 33.80 | 33.21 | 33.46 | 361,838 | -0.21(-0.62%) |
Oct 24, 2016 | 33.58 | 34.09 | 33.51 | 33.67 | 457,967 | +0.32(+0.96%) |
Oct 21, 2016 | 33.61 | 33.67 | 33.22 | 33.35 | 700,446 | -0.39(-1.16%) |
Oct 20, 2016 | 33.86 | 34.34 | 33.61 | 33.74 | 1,000,282 | -0.38(-1.11%) |
Oct 19, 2016 | 34.14 | 34.35 | 33.70 | 34.12 | 560,760 | -0.01(-0.03%) |
Oct 18, 2016 | 34.20 | 34.77 | 33.91 | 34.13 | 848,588 | +0.38(+1.13%) |
Oct 17, 2016 | 33.79 | 34.02 | 33.50 | 33.75 | 517,040 | -0.09(-0.27%) |
Oct 14, 2016 | 34.22 | 34.52 | 33.83 | 33.84 | 623,594 | -0.34(-0.99%) |
Oct 13, 2016 | 32.90 | 34.39 | 32.77 | 34.18 | 1,230,652 | +1.00(+3.01%) |
Oct 12, 2016 | 32.48 | 33.26 | 32.42 | 33.18 | 823,871 | +0.64(+1.97%) |
Oct 11, 2016 | 32.83 | 32.83 | 32.00 | 32.54 | 536,342 | -0.18(-0.55%) |
Oct 10, 2016 | 32.12 | 32.84 | 32.07 | 32.72 | 664,749 | +0.81(+2.54%) |
Oct 07, 2016 | 32.20 | 32.35 | 31.71 | 31.91 | 1,056,841 | +0.00(+0.00%) |
Oct 06, 2016 | 31.39 | 31.93 | 31.10 | 31.91 | 663,082 | +0.48(+1.53%) |
Oct 05, 2016 | 30.80 | 31.66 | 30.75 | 31.43 | 976,453 | +0.82(+2.68%) |
Oct 04, 2016 | 31.30 | 31.50 | 30.37 | 30.61 | 1,122,154 | -0.61(-1.95%) |