Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.68 | 37.68 | 37.68 | 0 | +0.11(+0.29%) | |
Dec 29, 2016 | 37.52 | 37.92 | 37.35 | 37.57 | 221,161 | +0.02(+0.05%) |
Dec 28, 2016 | 37.97 | 37.97 | 37.45 | 37.55 | 356,338 | -0.39(-1.03%) |
Dec 27, 2016 | 37.66 | 38.25 | 37.55 | 37.94 | 261,384 | +0.26(+0.69%) |
Dec 23, 2016 | 37.68 | 37.68 | 37.68 | 0 | +0.32(+0.86%) | |
Dec 22, 2016 | 37.51 | 38.09 | 37.17 | 37.36 | 348,673 | -0.22(-0.59%) |
Dec 21, 2016 | 37.88 | 38.30 | 37.42 | 37.58 | 221,346 | -0.40(-1.05%) |
Dec 20, 2016 | 38.76 | 39.27 | 37.68 | 37.98 | 485,671 | -0.60(-1.56%) |
Dec 19, 2016 | 37.61 | 39.10 | 37.60 | 38.58 | 534,416 | +0.97(+2.58%) |
Dec 16, 2016 | 37.69 | 38.20 | 37.27 | 37.61 | 607,480 | +0.04(+0.11%) |
Dec 15, 2016 | 37.56 | 37.77 | 36.87 | 37.57 | 498,948 | +0.06(+0.16%) |
Dec 14, 2016 | 37.45 | 37.76 | 36.68 | 37.51 | 582,040 | +0.04(+0.11%) |
Dec 13, 2016 | 38.03 | 38.12 | 37.38 | 37.47 | 271,317 | -0.26(-0.69%) |
Dec 12, 2016 | 37.67 | 38.02 | 37.48 | 37.73 | 599,039 | +0.12(+0.32%) |
Dec 09, 2016 | 37.76 | 38.29 | 37.31 | 37.61 | 477,017 | +0.08(+0.21%) |
Dec 08, 2016 | 36.30 | 37.61 | 36.05 | 37.53 | 716,378 | +1.23(+3.39%) |
Dec 07, 2016 | 36.10 | 36.57 | 35.83 | 36.30 | 810,928 | +0.24(+0.67%) |
Dec 06, 2016 | 35.18 | 36.10 | 35.12 | 36.06 | 449,496 | +0.94(+2.68%) |
Dec 05, 2016 | 34.39 | 35.60 | 34.11 | 35.12 | 765,746 | +1.80(+5.40%) |
Dec 02, 2016 | 32.83 | 34.09 | 32.19 | 33.32 | 783,352 | +0.55(+1.68%) |
Dec 01, 2016 | 33.62 | 33.62 | 32.12 | 32.77 | 944,923 | -0.88(-2.62%) |
Nov 30, 2016 | 35.00 | 35.47 | 33.64 | 33.65 | 1,004,522 | -1.26(-3.61%) |
Nov 29, 2016 | 35.16 | 35.53 | 33.80 | 34.91 | 1,149,482 | -0.30(-0.85%) |
Nov 28, 2016 | 36.31 | 36.58 | 35.07 | 35.21 | 555,428 | -1.24(-3.40%) |
Nov 25, 2016 | 36.90 | 36.90 | 36.23 | 36.45 | 124,543 | -0.21(-0.57%) |
Nov 23, 2016 | 36.66 | 36.66 | 36.66 | 0 | -0.46(-1.24%) | |
Nov 22, 2016 | 37.20 | 38.04 | 36.84 | 37.12 | 494,722 | -0.87(-2.29%) |
Nov 21, 2016 | 37.07 | 38.04 | 36.09 | 37.99 | 949,845 | +0.80(+2.15%) |
Nov 18, 2016 | 37.52 | 37.95 | 36.86 | 37.19 | 704,968 | -0.06(-0.16%) |
Nov 17, 2016 | 36.67 | 37.80 | 36.37 | 37.25 | 812,404 | +0.68(+1.86%) |
Nov 16, 2016 | 36.32 | 37.98 | 35.72 | 36.57 | 782,448 | -0.07(-0.19%) |
Nov 15, 2016 | 34.63 | 37.51 | 32.98 | 36.64 | 2,774,489 | +1.95(+5.62%) |
Nov 14, 2016 | 35.93 | 36.20 | 34.39 | 34.69 | 861,941 | -0.83(-2.34%) |
Nov 11, 2016 | 36.20 | 36.56 | 35.18 | 35.52 | 806,764 | -0.69(-1.91%) |
Nov 10, 2016 | 36.28 | 36.49 | 35.12 | 36.21 | 874,338 | +0.63(+1.77%) |
Nov 09, 2016 | 35.32 | 35.70 | 33.48 | 35.58 | 1,537,349 | +0.20(+0.57%) |
Nov 08, 2016 | 35.50 | 36.08 | 35.11 | 35.38 | 435,292 | -0.43(-1.20%) |
Nov 07, 2016 | 35.91 | 36.06 | 34.97 | 35.81 | 1,297,606 | +0.58(+1.65%) |
Nov 04, 2016 | 35.50 | 36.70 | 34.11 | 35.23 | 2,996,794 | +4.50(+14.64%) |
Nov 03, 2016 | 32.06 | 32.59 | 30.69 | 30.73 | 1,220,311 | -1.34(-4.18%) |
Nov 02, 2016 | 35.48 | 35.55 | 31.87 | 32.07 | 2,132,614 | -4.58(-12.50%) |
Nov 01, 2016 | 37.21 | 37.35 | 36.29 | 36.65 | 492,416 | -0.47(-1.27%) |
Oct 31, 2016 | 36.97 | 37.38 | 36.59 | 37.12 | 310,846 | +0.11(+0.30%) |
Oct 28, 2016 | 36.99 | 38.01 | 36.39 | 37.01 | 401,408 | -0.06(-0.16%) |
Oct 27, 2016 | 38.03 | 38.03 | 36.99 | 37.07 | 272,226 | -0.76(-2.01%) |
Oct 26, 2016 | 39.28 | 39.28 | 37.66 | 37.83 | 373,348 | -1.58(-4.01%) |
Oct 25, 2016 | 40.54 | 40.58 | 38.99 | 39.41 | 294,168 | -1.25(-3.07%) |
Oct 24, 2016 | 40.33 | 40.78 | 40.19 | 40.66 | 176,529 | +0.58(+1.45%) |
Oct 21, 2016 | 39.76 | 40.45 | 39.76 | 40.08 | 362,191 | -0.10(-0.25%) |
Oct 20, 2016 | 39.30 | 40.25 | 39.21 | 40.18 | 322,675 | +0.69(+1.75%) |
Oct 19, 2016 | 39.82 | 40.00 | 39.21 | 39.49 | 139,628 | -0.23(-0.58%) |
Oct 18, 2016 | 39.86 | 40.22 | 39.50 | 39.72 | 381,379 | +0.38(+0.98%) |
Oct 17, 2016 | 38.64 | 39.45 | 38.36 | 39.34 | 292,720 | +0.66(+1.69%) |
Oct 14, 2016 | 38.75 | 39.02 | 38.58 | 38.68 | 442,736 | +0.03(+0.08%) |
Oct 13, 2016 | 38.48 | 39.29 | 38.29 | 38.65 | 232,385 | -0.24(-0.62%) |
Oct 12, 2016 | 38.96 | 39.88 | 38.73 | 38.89 | 286,398 | +0.10(+0.26%) |
Oct 11, 2016 | 40.50 | 40.50 | 38.69 | 38.79 | 447,213 | -1.89(-4.65%) |
Oct 10, 2016 | 40.20 | 41.13 | 40.20 | 40.68 | 396,308 | +0.81(+2.04%) |
Oct 07, 2016 | 39.51 | 39.94 | 39.20 | 39.87 | 332,113 | +0.45(+1.13%) |
Oct 06, 2016 | 39.43 | 39.92 | 39.21 | 39.42 | 321,634 | -0.16(-0.40%) |
Oct 05, 2016 | 39.69 | 40.09 | 39.50 | 39.58 | 419,221 | -0.08(-0.20%) |
Oct 04, 2016 | 40.95 | 41.10 | 39.50 | 39.66 | 382,324 | -1.06(-2.60%) |