Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.96 | 39.96 | 39.96 | 0 | -0.26(-0.64%) | |
Dec 29, 2016 | 40.80 | 41.13 | 39.77 | 40.22 | 783,099 | -0.39(-0.96%) |
Dec 28, 2016 | 42.00 | 42.29 | 40.35 | 40.61 | 813,093 | -1.39(-3.32%) |
Dec 27, 2016 | 41.90 | 43.13 | 41.81 | 42.00 | 798,288 | +0.13(+0.31%) |
Dec 23, 2016 | 41.87 | 41.87 | 41.87 | 0 | +1.39(+3.44%) | |
Dec 22, 2016 | 41.58 | 42.16 | 40.28 | 40.48 | 833,204 | -1.13(-2.72%) |
Dec 21, 2016 | 43.46 | 43.46 | 41.32 | 41.61 | 1,161,392 | -1.85(-4.25%) |
Dec 20, 2016 | 43.56 | 44.59 | 42.68 | 43.46 | 1,183,025 | +0.03(+0.07%) |
Dec 19, 2016 | 46.02 | 46.86 | 42.81 | 43.43 | 2,197,612 | -2.69(-5.83%) |
Dec 16, 2016 | 46.15 | 47.80 | 46.08 | 46.11 | 3,114,356 | -0.03(-0.07%) |
Dec 15, 2016 | 44.85 | 46.18 | 44.69 | 46.15 | 1,572,656 | +1.46(+3.26%) |
Dec 14, 2016 | 44.43 | 45.73 | 43.81 | 44.69 | 1,510,626 | +0.29(+0.66%) |
Dec 13, 2016 | 45.76 | 46.05 | 44.27 | 44.40 | 1,303,957 | -0.94(-2.07%) |
Dec 12, 2016 | 44.69 | 45.76 | 43.78 | 45.34 | 1,297,088 | +0.32(+0.72%) |
Dec 09, 2016 | 46.92 | 47.80 | 44.95 | 45.01 | 1,743,998 | -1.49(-3.20%) |
Dec 08, 2016 | 45.76 | 46.73 | 43.75 | 46.50 | 2,765,314 | +0.84(+1.84%) |
Dec 07, 2016 | 48.77 | 48.87 | 45.34 | 45.66 | 7,225,896 | -5.47(-10.70%) |
Dec 06, 2016 | 46.63 | 51.62 | 46.18 | 51.13 | 3,502,630 | +4.40(+9.42%) |
Dec 05, 2016 | 45.79 | 47.25 | 45.37 | 46.73 | 2,061,916 | +1.55(+3.44%) |
Dec 02, 2016 | 44.30 | 46.44 | 43.72 | 45.17 | 2,246,166 | +0.71(+1.60%) |
Dec 01, 2016 | 48.25 | 49.71 | 43.01 | 44.46 | 10,431,315 | +5.38(+13.75%) |
Nov 30, 2016 | 41.77 | 43.43 | 39.05 | 39.09 | 3,026,880 | -2.62(-6.29%) |
Nov 29, 2016 | 39.41 | 43.59 | 39.31 | 41.71 | 3,546,923 | +2.43(+6.18%) |
Nov 28, 2016 | 41.00 | 41.26 | 38.98 | 39.28 | 1,542,054 | -2.14(-5.16%) |
Nov 25, 2016 | 40.67 | 41.52 | 39.51 | 41.42 | 780,536 | +0.94(+2.32%) |
Nov 23, 2016 | 40.48 | 40.48 | 40.48 | 0 | +1.00(+2.54%) | |
Nov 22, 2016 | 40.77 | 41.71 | 39.05 | 39.48 | 1,899,589 | -1.00(-2.48%) |
Nov 21, 2016 | 40.22 | 41.16 | 39.80 | 40.48 | 1,335,743 | +0.32(+0.81%) |
Nov 18, 2016 | 40.25 | 40.91 | 39.57 | 40.16 | 1,432,089 | +0.23(+0.57%) |
Nov 17, 2016 | 38.63 | 41.29 | 37.89 | 39.93 | 1,616,705 | +1.31(+3.40%) |
Nov 16, 2016 | 40.97 | 42.00 | 38.60 | 38.62 | 1,586,707 | -2.57(-6.25%) |
Nov 15, 2016 | 40.28 | 41.45 | 38.99 | 41.19 | 1,459,940 | +0.62(+1.52%) |
Nov 14, 2016 | 37.01 | 40.64 | 36.04 | 40.58 | 2,352,841 | +3.76(+10.20%) |
Nov 11, 2016 | 34.72 | 36.95 | 34.65 | 36.82 | 1,684,902 | +1.36(+3.84%) |
Nov 10, 2016 | 34.97 | 36.79 | 33.94 | 35.46 | 2,570,906 | +1.39(+4.09%) |
Nov 09, 2016 | 31.41 | 34.84 | 31.22 | 34.07 | 3,364,849 | +4.21(+14.10%) |
Nov 08, 2016 | 28.63 | 30.60 | 28.54 | 29.86 | 1,673,237 | +0.78(+2.67%) |
Nov 07, 2016 | 28.43 | 29.66 | 27.88 | 29.08 | 1,808,703 | +1.52(+5.52%) |
Nov 04, 2016 | 26.85 | 27.72 | 26.72 | 27.56 | 1,676,729 | +0.81(+3.03%) |
Nov 03, 2016 | 29.18 | 29.83 | 24.00 | 26.75 | 10,818,523 | -3.30(-10.99%) |
Nov 02, 2016 | 31.15 | 31.54 | 30.02 | 30.05 | 1,362,428 | -1.30(-4.13%) |
Nov 01, 2016 | 31.06 | 31.96 | 30.41 | 31.35 | 1,103,524 | +0.42(+1.36%) |
Oct 31, 2016 | 32.19 | 32.32 | 30.86 | 30.93 | 1,234,922 | -1.30(-4.02%) |
Oct 28, 2016 | 31.35 | 32.80 | 30.31 | 32.22 | 1,746,903 | +0.42(+1.32%) |
Oct 27, 2016 | 33.68 | 33.94 | 31.57 | 31.80 | 2,075,545 | -1.52(-4.57%) |
Oct 26, 2016 | 34.00 | 34.49 | 32.71 | 33.32 | 1,347,331 | -0.58(-1.72%) |
Oct 25, 2016 | 33.87 | 34.53 | 33.48 | 33.91 | 1,080,769 | +0.13(+0.38%) |
Oct 24, 2016 | 34.88 | 35.20 | 33.29 | 33.78 | 1,339,994 | -0.94(-2.71%) |
Oct 21, 2016 | 35.23 | 35.82 | 34.53 | 34.72 | 1,050,177 | -0.68(-1.92%) |
Oct 20, 2016 | 33.81 | 35.46 | 33.68 | 35.40 | 1,654,079 | +1.23(+3.60%) |
Oct 19, 2016 | 35.36 | 35.56 | 33.97 | 34.16 | 1,785,816 | -1.39(-3.92%) |
Oct 18, 2016 | 36.66 | 37.08 | 35.30 | 35.56 | 1,847,125 | -0.39(-1.08%) |
Oct 17, 2016 | 36.85 | 37.44 | 35.14 | 35.95 | 2,349,600 | -0.69(-1.89%) |
Oct 14, 2016 | 40.49 | 41.37 | 36.61 | 36.64 | 6,398,499 | -5.62(-13.29%) |
Oct 13, 2016 | 41.65 | 43.29 | 40.97 | 42.25 | 2,437,688 | -0.20(-0.47%) |
Oct 12, 2016 | 45.24 | 46.23 | 42.34 | 42.45 | 2,583,657 | -2.90(-6.40%) |
Oct 11, 2016 | 47.47 | 48.39 | 44.52 | 45.36 | 2,596,268 | -2.31(-4.84%) |
Oct 10, 2016 | 45.59 | 47.88 | 45.15 | 47.66 | 2,010,170 | +2.54(+5.63%) |
Oct 07, 2016 | 45.62 | 46.52 | 44.50 | 45.12 | 1,452,485 | -0.21(-0.47%) |
Oct 06, 2016 | 46.44 | 46.99 | 44.49 | 45.34 | 2,170,700 | -2.02(-4.27%) |
Oct 05, 2016 | 45.28 | 47.90 | 45.08 | 47.36 | 1,738,872 | +2.31(+5.13%) |
Oct 04, 2016 | 43.96 | 46.06 | 43.91 | 45.05 | 1,980,192 | +1.06(+2.40%) |