Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.16 | 37.16 | 37.16 | 0 | -0.54(-1.43%) | |
Dec 29, 2016 | 37.57 | 37.75 | 37.07 | 37.70 | 171,832 | +0.22(+0.60%) |
Dec 28, 2016 | 38.42 | 38.42 | 37.30 | 37.48 | 242,681 | -0.85(-2.23%) |
Dec 27, 2016 | 38.15 | 38.51 | 38.15 | 38.33 | 165,451 | +0.27(+0.71%) |
Dec 23, 2016 | 38.06 | 38.06 | 38.06 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 38.42 | 38.42 | 37.75 | 38.06 | 233,749 | -0.18(-0.47%) |
Dec 21, 2016 | 38.42 | 38.64 | 38.11 | 38.24 | 289,545 | -0.13(-0.35%) |
Dec 20, 2016 | 38.42 | 38.64 | 38.11 | 38.37 | 214,952 | +0.04(+0.12%) |
Dec 19, 2016 | 37.97 | 38.64 | 37.61 | 38.33 | 455,864 | +0.54(+1.43%) |
Dec 16, 2016 | 38.33 | 38.42 | 37.52 | 37.79 | 1,006,906 | -0.63(-1.64%) |
Dec 15, 2016 | 38.24 | 38.55 | 37.16 | 38.42 | 376,967 | +0.13(+0.35%) |
Dec 14, 2016 | 38.24 | 38.55 | 37.97 | 38.28 | 301,337 | -0.04(-0.12%) |
Dec 13, 2016 | 38.24 | 38.46 | 37.93 | 38.33 | 280,337 | +0.18(+0.47%) |
Dec 12, 2016 | 38.24 | 38.24 | 37.48 | 38.15 | 493,949 | -0.13(-0.35%) |
Dec 09, 2016 | 38.46 | 38.46 | 37.48 | 38.28 | 494,746 | +0.05(+0.12%) |
Dec 08, 2016 | 37.43 | 39.59 | 35.36 | 38.24 | 1,092,048 | +3.19(+9.10%) |
Dec 07, 2016 | 34.69 | 35.14 | 34.06 | 35.05 | 362,278 | +0.40(+1.17%) |
Dec 06, 2016 | 34.11 | 34.76 | 33.97 | 34.65 | 208,314 | +0.58(+1.72%) |
Dec 05, 2016 | 33.57 | 34.29 | 33.52 | 34.06 | 248,820 | +0.85(+2.57%) |
Dec 02, 2016 | 33.39 | 33.61 | 32.58 | 33.21 | 265,731 | -0.31(-0.94%) |
Dec 01, 2016 | 33.30 | 34.33 | 33.03 | 33.52 | 288,971 | +0.31(+0.95%) |
Nov 30, 2016 | 33.79 | 33.97 | 33.03 | 33.21 | 287,824 | -0.31(-0.94%) |
Nov 29, 2016 | 34.29 | 34.42 | 33.39 | 33.52 | 278,451 | -0.81(-2.36%) |
Nov 28, 2016 | 34.33 | 34.56 | 34.15 | 34.33 | 152,358 | +0.04(+0.13%) |
Nov 25, 2016 | 34.11 | 34.51 | 34.02 | 34.29 | 85,648 | +0.13(+0.39%) |
Nov 23, 2016 | 34.15 | 34.15 | 34.15 | 0 | +0.99(+2.98%) | |
Nov 22, 2016 | 33.25 | 33.39 | 32.17 | 33.16 | 249,713 | -0.09(-0.27%) |
Nov 21, 2016 | 33.16 | 33.30 | 32.13 | 33.25 | 190,462 | +0.22(+0.68%) |
Nov 18, 2016 | 32.67 | 33.07 | 32.31 | 33.03 | 148,565 | +0.36(+1.10%) |
Nov 17, 2016 | 32.31 | 32.85 | 32.31 | 32.67 | 166,759 | +0.36(+1.11%) |
Nov 16, 2016 | 32.49 | 32.58 | 32.13 | 32.31 | 169,928 | -0.18(-0.55%) |
Nov 15, 2016 | 32.17 | 32.58 | 31.90 | 32.49 | 248,993 | +0.13(+0.42%) |
Nov 14, 2016 | 31.68 | 32.35 | 31.45 | 32.35 | 247,690 | +1.03(+3.30%) |
Nov 11, 2016 | 30.78 | 31.32 | 30.56 | 31.32 | 469,014 | +0.63(+2.05%) |
Nov 10, 2016 | 30.38 | 31.72 | 29.93 | 30.69 | 416,593 | +0.67(+2.25%) |
Nov 09, 2016 | 29.30 | 30.33 | 29.07 | 30.02 | 416,224 | +0.40(+1.37%) |
Nov 08, 2016 | 29.25 | 29.97 | 29.07 | 29.61 | 188,337 | +0.04(+0.15%) |
Nov 07, 2016 | 29.66 | 29.97 | 29.16 | 29.57 | 315,483 | +0.49(+1.70%) |
Nov 04, 2016 | 28.80 | 29.79 | 28.80 | 29.07 | 247,605 | +0.22(+0.78%) |
Nov 03, 2016 | 28.13 | 29.12 | 28.13 | 28.85 | 189,090 | +0.76(+2.72%) |
Nov 02, 2016 | 28.08 | 28.85 | 27.86 | 28.08 | 313,075 | +0.04(+0.16%) |
Nov 01, 2016 | 28.13 | 28.24 | 27.64 | 28.04 | 225,564 | +0.00(+0.00%) |
Oct 31, 2016 | 27.46 | 28.08 | 27.19 | 28.04 | 201,782 | +0.72(+2.63%) |
Oct 28, 2016 | 27.32 | 27.99 | 26.83 | 27.32 | 346,690 | -0.27(-0.98%) |
Oct 27, 2016 | 28.62 | 28.62 | 27.46 | 27.59 | 250,791 | -0.85(-3.00%) |
Oct 26, 2016 | 28.53 | 28.85 | 28.13 | 28.44 | 155,493 | -0.18(-0.63%) |
Oct 25, 2016 | 29.39 | 29.39 | 28.44 | 28.62 | 180,238 | -0.90(-3.04%) |
Oct 24, 2016 | 28.85 | 29.79 | 28.85 | 29.52 | 261,923 | +0.94(+3.30%) |
Oct 21, 2016 | 28.13 | 28.94 | 28.13 | 28.58 | 189,433 | +0.18(+0.63%) |
Oct 20, 2016 | 28.71 | 28.76 | 28.13 | 28.40 | 197,096 | -0.45(-1.56%) |
Oct 19, 2016 | 28.85 | 29.21 | 28.58 | 28.85 | 243,775 | +0.00(+0.00%) |
Oct 18, 2016 | 31.68 | 31.68 | 28.69 | 28.85 | 510,973 | -2.47(-7.89%) |
Oct 17, 2016 | 31.54 | 31.68 | 31.27 | 31.32 | 150,279 | -0.22(-0.71%) |
Oct 14, 2016 | 31.23 | 31.77 | 31.23 | 31.54 | 148,500 | +0.54(+1.74%) |
Oct 13, 2016 | 31.41 | 31.41 | 30.78 | 31.01 | 218,647 | -0.40(-1.29%) |
Oct 12, 2016 | 31.27 | 31.72 | 31.19 | 31.41 | 100,319 | +0.08(+0.26%) |
Oct 11, 2016 | 32.09 | 32.09 | 31.24 | 31.33 | 152,614 | -0.66(-2.07%) |
Oct 10, 2016 | 31.91 | 32.27 | 31.91 | 31.99 | 127,190 | +0.34(+1.08%) |
Oct 07, 2016 | 32.14 | 32.14 | 31.54 | 31.65 | 131,875 | -0.48(-1.51%) |
Oct 06, 2016 | 31.84 | 32.27 | 31.75 | 32.14 | 153,869 | +0.10(+0.31%) |
Oct 05, 2016 | 31.91 | 32.22 | 31.71 | 32.04 | 92,455 | +0.37(+1.16%) |
Oct 04, 2016 | 31.73 | 32.12 | 31.47 | 31.67 | 184,977 | +0.04(+0.14%) |