Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.81 | 34.81 | 34.81 | 0 | +0.58(+1.69%) | |
Dec 29, 2016 | 33.08 | 34.40 | 33.08 | 34.23 | 127,180 | +1.18(+3.57%) |
Dec 28, 2016 | 32.83 | 33.46 | 32.83 | 33.05 | 275,244 | +0.33(+1.01%) |
Dec 27, 2016 | 33.03 | 33.03 | 31.52 | 32.72 | 235,611 | -0.74(-2.21%) |
Dec 23, 2016 | 33.46 | 33.46 | 33.46 | 0 | -0.15(-0.45%) | |
Dec 22, 2016 | 33.79 | 34.09 | 33.31 | 33.61 | 138,645 | -0.38(-1.12%) |
Dec 21, 2016 | 33.33 | 34.21 | 33.25 | 33.99 | 409,892 | +0.84(+2.53%) |
Dec 20, 2016 | 34.13 | 34.62 | 32.79 | 33.15 | 465,791 | -1.19(-3.47%) |
Dec 19, 2016 | 34.68 | 35.16 | 34.21 | 34.34 | 222,185 | -0.34(-0.98%) |
Dec 16, 2016 | 34.80 | 34.89 | 34.52 | 34.68 | 160,152 | -0.28(-0.80%) |
Dec 15, 2016 | 34.40 | 34.97 | 34.25 | 34.96 | 309,548 | +0.39(+1.13%) |
Dec 14, 2016 | 35.32 | 35.70 | 34.56 | 34.57 | 257,777 | -0.68(-1.93%) |
Dec 13, 2016 | 34.84 | 35.43 | 34.66 | 35.25 | 188,372 | +0.29(+0.83%) |
Dec 12, 2016 | 35.29 | 35.51 | 34.68 | 34.96 | 308,957 | -0.48(-1.35%) |
Dec 09, 2016 | 35.57 | 35.93 | 35.43 | 35.44 | 140,569 | -0.10(-0.28%) |
Dec 08, 2016 | 35.87 | 36.02 | 35.28 | 35.54 | 122,132 | -0.16(-0.45%) |
Dec 07, 2016 | 35.60 | 35.79 | 35.28 | 35.70 | 271,509 | +0.30(+0.85%) |
Dec 06, 2016 | 35.10 | 35.94 | 34.67 | 35.40 | 184,734 | +0.39(+1.11%) |
Dec 05, 2016 | 35.00 | 35.32 | 34.76 | 35.01 | 247,179 | +0.03(+0.09%) |
Dec 02, 2016 | 34.30 | 35.10 | 34.30 | 34.98 | 191,166 | +0.63(+1.83%) |
Dec 01, 2016 | 34.90 | 35.36 | 34.10 | 34.35 | 301,581 | -0.58(-1.66%) |
Nov 30, 2016 | 35.04 | 35.90 | 34.43 | 34.93 | 875,651 | -0.12(-0.34%) |
Nov 29, 2016 | 36.31 | 36.31 | 34.51 | 35.05 | 530,363 | -1.56(-4.26%) |
Nov 28, 2016 | 36.45 | 36.99 | 36.30 | 36.61 | 147,011 | +0.35(+0.97%) |
Nov 25, 2016 | 36.40 | 36.43 | 36.08 | 36.26 | 259,229 | -0.35(-0.96%) |
Nov 23, 2016 | 36.61 | 36.61 | 36.61 | 0 | -0.08(-0.22%) | |
Nov 22, 2016 | 35.49 | 36.98 | 35.49 | 36.69 | 438,039 | +1.53(+4.35%) |
Nov 21, 2016 | 33.47 | 35.39 | 33.40 | 35.16 | 195,772 | +1.78(+5.33%) |
Nov 18, 2016 | 33.71 | 34.01 | 33.30 | 33.38 | 294,149 | -0.53(-1.56%) |
Nov 17, 2016 | 33.29 | 33.99 | 33.16 | 33.91 | 339,638 | +0.51(+1.53%) |
Nov 16, 2016 | 32.88 | 33.47 | 32.74 | 33.40 | 273,455 | +0.46(+1.40%) |
Nov 15, 2016 | 31.93 | 33.34 | 31.84 | 32.94 | 241,264 | +1.42(+4.51%) |
Nov 14, 2016 | 31.90 | 31.90 | 30.60 | 31.52 | 464,142 | -0.65(-2.02%) |
Nov 11, 2016 | 32.21 | 32.31 | 31.40 | 32.17 | 729,832 | -1.06(-3.19%) |
Nov 10, 2016 | 34.73 | 34.77 | 33.19 | 33.23 | 1,194,498 | -1.87(-5.33%) |
Nov 09, 2016 | 34.20 | 35.15 | 33.36 | 35.10 | 513,366 | +0.26(+0.75%) |
Nov 08, 2016 | 34.41 | 34.88 | 34.19 | 34.84 | 426,104 | +0.38(+1.10%) |
Nov 07, 2016 | 33.30 | 34.51 | 33.30 | 34.46 | 663,342 | +0.92(+2.74%) |
Nov 04, 2016 | 33.40 | 33.54 | 33.19 | 33.54 | 133,308 | +0.03(+0.09%) |
Nov 03, 2016 | 33.21 | 33.80 | 33.21 | 33.51 | 216,331 | +0.30(+0.90%) |
Nov 02, 2016 | 33.73 | 33.89 | 33.06 | 33.21 | 275,164 | -0.74(-2.18%) |
Nov 01, 2016 | 34.29 | 34.35 | 33.67 | 33.95 | 394,812 | -0.12(-0.35%) |
Oct 31, 2016 | 34.02 | 34.31 | 33.85 | 34.07 | 405,480 | -0.13(-0.38%) |
Oct 28, 2016 | 34.01 | 34.34 | 33.38 | 34.20 | 689,471 | +0.32(+0.94%) |
Oct 27, 2016 | 33.89 | 34.07 | 33.50 | 33.88 | 401,442 | +0.16(+0.47%) |
Oct 26, 2016 | 34.20 | 34.37 | 33.61 | 33.72 | 377,716 | -0.78(-2.26%) |
Oct 25, 2016 | 34.87 | 34.87 | 34.47 | 34.50 | 366,165 | -0.28(-0.81%) |
Oct 24, 2016 | 35.06 | 35.51 | 34.64 | 34.78 | 286,702 | +0.08(+0.23%) |
Oct 21, 2016 | 33.99 | 34.86 | 33.41 | 34.70 | 340,692 | +0.47(+1.37%) |
Oct 20, 2016 | 34.52 | 34.54 | 33.86 | 34.23 | 186,073 | -0.02(-0.06%) |
Oct 19, 2016 | 33.31 | 34.70 | 33.24 | 34.25 | 1,240,848 | +1.34(+4.07%) |
Oct 18, 2016 | 33.09 | 33.09 | 32.75 | 32.91 | 266,281 | +0.10(+0.30%) |
Oct 17, 2016 | 32.42 | 32.91 | 32.36 | 32.81 | 388,252 | +0.44(+1.36%) |
Oct 14, 2016 | 32.38 | 32.65 | 32.37 | 32.37 | 210,990 | +0.05(+0.15%) |
Oct 13, 2016 | 32.23 | 32.35 | 31.96 | 32.32 | 199,973 | +0.05(+0.15%) |
Oct 12, 2016 | 32.42 | 32.47 | 32.12 | 32.27 | 162,067 | -0.11(-0.34%) |
Oct 11, 2016 | 32.27 | 32.65 | 31.70 | 32.38 | 260,125 | +0.09(+0.28%) |
Oct 10, 2016 | 32.25 | 32.63 | 31.89 | 32.29 | 161,924 | +0.14(+0.44%) |
Oct 07, 2016 | 31.58 | 32.30 | 31.31 | 32.15 | 266,341 | +0.44(+1.39%) |
Oct 06, 2016 | 31.85 | 31.98 | 31.34 | 31.71 | 122,582 | -0.20(-0.63%) |
Oct 05, 2016 | 31.96 | 32.62 | 31.46 | 31.91 | 301,669 | +0.23(+0.73%) |
Oct 04, 2016 | 32.24 | 32.29 | 31.64 | 31.68 | 328,711 | -0.61(-1.89%) |