Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.54 | 37.54 | 37.54 | 0 | -0.29(-0.78%) | |
Dec 29, 2016 | 37.74 | 37.99 | 37.53 | 37.83 | 549,484 | +0.13(+0.36%) |
Dec 28, 2016 | 38.11 | 38.31 | 37.64 | 37.70 | 400,059 | -0.35(-0.91%) |
Dec 27, 2016 | 38.11 | 38.35 | 37.90 | 38.05 | 480,054 | -0.12(-0.30%) |
Dec 23, 2016 | 38.16 | 38.16 | 38.16 | 0 | -0.04(-0.09%) | |
Dec 22, 2016 | 38.32 | 38.42 | 38.07 | 38.20 | 562,997 | -0.12(-0.30%) |
Dec 21, 2016 | 38.38 | 38.68 | 38.19 | 38.32 | 474,657 | -0.18(-0.46%) |
Dec 20, 2016 | 38.74 | 38.81 | 38.36 | 38.49 | 601,986 | -0.04(-0.09%) |
Dec 19, 2016 | 38.15 | 38.53 | 37.99 | 38.53 | 553,218 | +0.42(+1.10%) |
Dec 16, 2016 | 38.67 | 38.96 | 38.07 | 38.11 | 2,043,052 | -0.71(-1.84%) |
Dec 15, 2016 | 38.54 | 39.14 | 38.54 | 38.82 | 818,340 | +0.17(+0.44%) |
Dec 14, 2016 | 39.28 | 39.70 | 38.64 | 38.65 | 593,086 | -0.70(-1.79%) |
Dec 13, 2016 | 39.69 | 39.69 | 38.96 | 39.36 | 666,968 | -0.04(-0.11%) |
Dec 12, 2016 | 39.94 | 39.97 | 39.14 | 39.40 | 586,075 | -0.35(-0.88%) |
Dec 09, 2016 | 39.64 | 39.82 | 39.53 | 39.75 | 755,997 | +0.06(+0.16%) |
Dec 08, 2016 | 39.73 | 39.89 | 39.43 | 39.69 | 976,768 | +0.14(+0.36%) |
Dec 07, 2016 | 39.27 | 39.71 | 39.26 | 39.55 | 1,074,023 | +0.25(+0.64%) |
Dec 06, 2016 | 38.78 | 39.52 | 38.56 | 39.30 | 1,445,568 | +0.63(+1.64%) |
Dec 05, 2016 | 38.72 | 38.76 | 38.54 | 38.66 | 1,473,576 | +0.03(+0.07%) |
Dec 02, 2016 | 39.76 | 39.89 | 38.47 | 38.64 | 2,481,008 | -1.31(-3.27%) |
Dec 01, 2016 | 37.32 | 41.13 | 37.32 | 39.94 | 4,100,212 | +3.90(+10.82%) |
Nov 30, 2016 | 35.86 | 36.14 | 35.69 | 36.04 | 1,066,733 | +0.47(+1.32%) |
Nov 29, 2016 | 35.37 | 35.79 | 35.09 | 35.57 | 677,898 | +0.04(+0.10%) |
Nov 28, 2016 | 36.11 | 36.15 | 35.39 | 35.54 | 984,512 | -0.72(-1.99%) |
Nov 25, 2016 | 36.07 | 36.26 | 36.03 | 36.26 | 153,189 | +0.20(+0.57%) |
Nov 23, 2016 | 36.05 | 36.05 | 36.05 | 0 | -0.02(-0.05%) | |
Nov 22, 2016 | 35.49 | 36.10 | 35.35 | 36.07 | 533,464 | +0.68(+1.91%) |
Nov 21, 2016 | 35.91 | 35.97 | 35.27 | 35.39 | 1,275,342 | -0.24(-0.67%) |
Nov 18, 2016 | 35.61 | 35.70 | 35.49 | 35.63 | 378,749 | +0.00(+0.00%) |
Nov 17, 2016 | 36.02 | 36.07 | 35.60 | 35.63 | 389,265 | -0.23(-0.64%) |
Nov 16, 2016 | 36.08 | 36.21 | 35.66 | 35.86 | 574,664 | -0.35(-0.96%) |
Nov 15, 2016 | 36.37 | 36.40 | 36.08 | 36.21 | 711,520 | -0.16(-0.44%) |
Nov 14, 2016 | 35.90 | 36.38 | 35.85 | 36.37 | 527,840 | +0.78(+2.20%) |
Nov 11, 2016 | 35.38 | 35.74 | 35.36 | 35.59 | 835,490 | +0.09(+0.25%) |
Nov 10, 2016 | 34.66 | 35.58 | 34.59 | 35.50 | 1,212,328 | +1.06(+3.07%) |
Nov 09, 2016 | 32.91 | 34.62 | 32.91 | 34.44 | 949,429 | +1.24(+3.75%) |
Nov 08, 2016 | 32.80 | 33.42 | 32.73 | 33.20 | 381,167 | +0.22(+0.67%) |
Nov 07, 2016 | 32.61 | 32.99 | 32.60 | 32.98 | 444,812 | +0.87(+2.71%) |
Nov 04, 2016 | 32.03 | 32.43 | 31.93 | 32.11 | 635,144 | +0.07(+0.22%) |
Nov 03, 2016 | 31.99 | 32.18 | 31.88 | 32.03 | 434,839 | +0.03(+0.08%) |
Nov 02, 2016 | 31.93 | 32.24 | 31.86 | 32.01 | 510,170 | -0.01(-0.03%) |
Nov 01, 2016 | 32.51 | 32.55 | 31.90 | 32.02 | 582,667 | -0.44(-1.34%) |
Oct 31, 2016 | 32.40 | 32.58 | 32.26 | 32.45 | 1,527,464 | +0.12(+0.38%) |
Oct 28, 2016 | 32.11 | 32.56 | 31.92 | 32.33 | 593,764 | +0.24(+0.75%) |
Oct 27, 2016 | 32.37 | 32.37 | 31.91 | 32.09 | 559,204 | -0.22(-0.69%) |
Oct 26, 2016 | 31.88 | 32.52 | 31.86 | 32.31 | 460,785 | +0.28(+0.89%) |
Oct 25, 2016 | 32.18 | 32.26 | 31.95 | 32.03 | 519,856 | -0.25(-0.77%) |
Oct 24, 2016 | 32.49 | 32.78 | 32.17 | 32.27 | 446,192 | +0.03(+0.08%) |
Oct 21, 2016 | 31.99 | 32.42 | 31.95 | 32.25 | 312,944 | -0.01(-0.03%) |
Oct 20, 2016 | 32.43 | 32.70 | 32.21 | 32.26 | 361,783 | -0.32(-0.98%) |
Oct 19, 2016 | 32.47 | 32.72 | 32.24 | 32.58 | 342,298 | +0.22(+0.69%) |
Oct 18, 2016 | 32.90 | 32.92 | 32.32 | 32.35 | 425,854 | -0.20(-0.60%) |
Oct 17, 2016 | 32.46 | 32.70 | 32.42 | 32.55 | 554,406 | +0.07(+0.22%) |
Oct 14, 2016 | 32.43 | 32.71 | 32.35 | 32.48 | 535,812 | +0.25(+0.77%) |
Oct 13, 2016 | 32.16 | 32.36 | 32.07 | 32.23 | 626,549 | -0.26(-0.79%) |
Oct 12, 2016 | 32.09 | 32.60 | 32.09 | 32.49 | 850,189 | +0.38(+1.19%) |
Oct 11, 2016 | 32.59 | 32.76 | 32.02 | 32.11 | 615,007 | -0.55(-1.69%) |
Oct 10, 2016 | 32.45 | 32.78 | 32.41 | 32.66 | 622,104 | +0.20(+0.63%) |
Oct 07, 2016 | 32.92 | 32.93 | 32.34 | 32.45 | 652,574 | -0.54(-1.64%) |
Oct 06, 2016 | 32.82 | 33.01 | 32.58 | 32.99 | 611,759 | +0.18(+0.54%) |
Oct 05, 2016 | 32.52 | 33.03 | 32.51 | 32.82 | 806,872 | +0.52(+1.62%) |
Oct 04, 2016 | 32.78 | 33.02 | 32.18 | 32.29 | 926,193 | -0.34(-1.03%) |