Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.60 | 37.60 | 37.60 | 0 | -1.00(-2.58%) | |
Dec 29, 2016 | 37.93 | 38.59 | 37.93 | 38.59 | 86,695 | +0.76(+2.01%) |
Dec 28, 2016 | 38.40 | 38.40 | 37.36 | 37.84 | 50,237 | -0.38(-0.99%) |
Dec 27, 2016 | 37.93 | 38.59 | 37.91 | 38.21 | 41,524 | +0.57(+1.51%) |
Dec 23, 2016 | 37.65 | 37.65 | 37.65 | 0 | -0.09(-0.25%) | |
Dec 22, 2016 | 38.40 | 38.64 | 37.50 | 37.74 | 85,426 | -0.66(-1.73%) |
Dec 21, 2016 | 38.69 | 38.93 | 38.33 | 38.40 | 55,459 | -0.38(-0.98%) |
Dec 20, 2016 | 38.31 | 38.78 | 38.05 | 38.78 | 82,792 | +0.71(+1.87%) |
Dec 19, 2016 | 37.50 | 38.55 | 37.46 | 38.07 | 94,550 | +0.57(+1.52%) |
Dec 16, 2016 | 38.26 | 38.97 | 36.74 | 37.50 | 604,898 | -0.81(-2.11%) |
Dec 15, 2016 | 37.17 | 38.64 | 36.95 | 38.31 | 188,609 | +0.81(+2.15%) |
Dec 14, 2016 | 38.12 | 38.36 | 37.36 | 37.50 | 130,619 | -0.76(-1.98%) |
Dec 13, 2016 | 38.59 | 38.59 | 37.27 | 38.26 | 91,163 | -0.24(-0.62%) |
Dec 12, 2016 | 38.31 | 38.93 | 37.93 | 38.50 | 106,419 | +0.09(+0.25%) |
Dec 09, 2016 | 39.12 | 39.14 | 37.69 | 38.40 | 102,446 | -0.52(-1.34%) |
Dec 08, 2016 | 38.74 | 39.07 | 38.07 | 38.93 | 108,307 | +0.38(+0.99%) |
Dec 07, 2016 | 37.98 | 38.59 | 37.74 | 38.55 | 81,627 | +0.66(+1.75%) |
Dec 06, 2016 | 37.41 | 37.93 | 36.36 | 37.88 | 91,285 | +0.24(+0.63%) |
Dec 05, 2016 | 37.08 | 37.74 | 36.84 | 37.65 | 122,127 | +1.28(+3.52%) |
Dec 02, 2016 | 36.46 | 36.79 | 36.08 | 36.36 | 85,683 | -0.05(-0.13%) |
Dec 01, 2016 | 36.55 | 37.08 | 36.22 | 36.41 | 115,903 | +0.00(+0.00%) |
Nov 30, 2016 | 37.31 | 37.31 | 36.32 | 36.41 | 96,229 | -0.33(-0.90%) |
Nov 29, 2016 | 36.17 | 37.08 | 35.84 | 36.74 | 143,925 | +0.14(+0.39%) |
Nov 28, 2016 | 36.98 | 37.16 | 36.36 | 36.60 | 83,241 | -0.28(-0.77%) |
Nov 25, 2016 | 37.17 | 37.17 | 36.36 | 36.89 | 54,429 | -0.10(-0.26%) |
Nov 23, 2016 | 36.98 | 36.98 | 36.98 | 0 | -0.09(-0.26%) | |
Nov 22, 2016 | 35.70 | 37.08 | 35.51 | 37.08 | 165,632 | +1.47(+4.13%) |
Nov 21, 2016 | 35.56 | 36.08 | 35.11 | 35.60 | 178,527 | +0.05(+0.13%) |
Nov 18, 2016 | 35.89 | 36.22 | 35.13 | 35.56 | 156,448 | -0.33(-0.93%) |
Nov 17, 2016 | 36.41 | 36.84 | 35.79 | 35.89 | 138,362 | -0.52(-1.43%) |
Nov 16, 2016 | 35.70 | 36.41 | 35.37 | 36.41 | 118,972 | +0.47(+1.32%) |
Nov 15, 2016 | 35.32 | 36.03 | 34.94 | 35.94 | 182,947 | +0.24(+0.67%) |
Nov 14, 2016 | 34.46 | 36.27 | 33.83 | 35.70 | 222,184 | +1.52(+4.44%) |
Nov 11, 2016 | 32.95 | 34.51 | 32.42 | 34.18 | 285,645 | +1.42(+4.35%) |
Nov 10, 2016 | 32.23 | 33.04 | 32.19 | 32.76 | 255,227 | +0.76(+2.37%) |
Nov 09, 2016 | 31.24 | 32.71 | 31.05 | 32.00 | 172,958 | +0.90(+2.90%) |
Nov 08, 2016 | 30.38 | 31.33 | 30.38 | 31.09 | 95,169 | +0.61(+2.01%) |
Nov 07, 2016 | 30.10 | 30.77 | 29.82 | 30.48 | 123,465 | +0.90(+3.04%) |
Nov 04, 2016 | 28.54 | 30.01 | 28.45 | 29.58 | 130,997 | +0.80(+2.80%) |
Nov 03, 2016 | 28.26 | 28.87 | 27.93 | 28.78 | 103,768 | +0.71(+2.53%) |
Nov 02, 2016 | 27.97 | 28.78 | 27.97 | 28.07 | 67,686 | +0.00(+0.00%) |
Nov 01, 2016 | 28.97 | 29.30 | 28.02 | 28.07 | 101,017 | -0.62(-2.15%) |
Oct 31, 2016 | 28.07 | 28.73 | 27.64 | 28.68 | 133,333 | +0.71(+2.54%) |
Oct 28, 2016 | 28.64 | 28.83 | 27.88 | 27.97 | 107,772 | -0.90(-3.11%) |
Oct 27, 2016 | 30.53 | 30.53 | 28.54 | 28.87 | 129,600 | +1.09(+3.92%) |
Oct 26, 2016 | 27.78 | 28.16 | 27.59 | 27.78 | 91,684 | +0.14(+0.51%) |
Oct 25, 2016 | 28.07 | 28.54 | 27.50 | 27.64 | 88,685 | -0.28(-1.02%) |
Oct 24, 2016 | 28.12 | 29.11 | 27.88 | 27.93 | 81,831 | +0.09(+0.34%) |
Oct 21, 2016 | 27.59 | 28.07 | 26.98 | 27.83 | 101,316 | -0.05(-0.17%) |
Oct 20, 2016 | 27.74 | 28.21 | 27.47 | 27.88 | 84,768 | -0.09(-0.34%) |
Oct 19, 2016 | 28.07 | 28.21 | 27.78 | 27.97 | 137,418 | +0.00(+0.00%) |
Oct 18, 2016 | 28.45 | 28.45 | 27.95 | 27.97 | 66,918 | -0.05(-0.17%) |
Oct 17, 2016 | 28.12 | 28.38 | 27.97 | 28.02 | 68,654 | +0.05(+0.17%) |
Oct 14, 2016 | 28.16 | 28.83 | 27.93 | 27.97 | 73,998 | -0.19(-0.67%) |
Oct 13, 2016 | 28.07 | 28.64 | 27.74 | 28.16 | 83,662 | -0.43(-1.49%) |
Oct 12, 2016 | 28.45 | 29.06 | 28.26 | 28.59 | 64,329 | +0.38(+1.34%) |
Oct 11, 2016 | 28.73 | 28.97 | 27.88 | 28.21 | 101,333 | -0.66(-2.30%) |
Oct 10, 2016 | 28.83 | 29.25 | 28.68 | 28.87 | 59,795 | +0.09(+0.30%) |
Oct 07, 2016 | 29.19 | 29.31 | 28.59 | 28.79 | 56,949 | -0.22(-0.75%) |
Oct 06, 2016 | 28.74 | 29.13 | 28.65 | 29.00 | 78,033 | +0.10(+0.36%) |
Oct 05, 2016 | 28.65 | 29.06 | 28.27 | 28.90 | 93,176 | +0.56(+1.97%) |
Oct 04, 2016 | 28.66 | 29.01 | 28.32 | 28.34 | 74,894 | -0.42(-1.45%) |