Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.85 | 37.85 | 37.85 | 0 | +0.15(+0.40%) | |
Dec 29, 2016 | 37.90 | 38.05 | 37.02 | 37.70 | 198,760 | -0.10(-0.26%) |
Dec 28, 2016 | 38.65 | 38.65 | 37.25 | 37.80 | 381,541 | -0.70(-1.82%) |
Dec 27, 2016 | 38.95 | 39.33 | 38.45 | 38.50 | 286,847 | -0.15(-0.39%) |
Dec 23, 2016 | 38.65 | 38.65 | 38.65 | 0 | +1.45(+3.90%) | |
Dec 22, 2016 | 37.75 | 37.80 | 36.70 | 37.20 | 272,722 | -0.45(-1.20%) |
Dec 21, 2016 | 37.95 | 37.95 | 37.05 | 37.65 | 207,109 | -0.35(-0.92%) |
Dec 20, 2016 | 39.15 | 39.70 | 37.70 | 38.00 | 340,204 | -0.80(-2.06%) |
Dec 19, 2016 | 40.00 | 40.20 | 38.50 | 38.80 | 296,413 | -1.25(-3.12%) |
Dec 16, 2016 | 39.35 | 40.45 | 39.35 | 40.05 | 1,512,724 | +0.50(+1.26%) |
Dec 15, 2016 | 39.90 | 40.20 | 39.05 | 39.55 | 345,337 | -0.15(-0.38%) |
Dec 14, 2016 | 38.55 | 40.05 | 37.80 | 39.70 | 482,114 | +1.20(+3.12%) |
Dec 13, 2016 | 37.45 | 38.95 | 37.05 | 38.50 | 338,504 | +1.20(+3.22%) |
Dec 12, 2016 | 36.40 | 38.00 | 36.16 | 37.30 | 344,289 | +0.35(+0.95%) |
Dec 09, 2016 | 38.95 | 40.20 | 36.75 | 36.95 | 408,825 | -1.60(-4.15%) |
Dec 08, 2016 | 39.30 | 39.35 | 37.60 | 38.55 | 540,278 | -0.90(-2.28%) |
Dec 07, 2016 | 39.95 | 40.25 | 37.55 | 39.45 | 527,408 | -0.95(-2.35%) |
Dec 06, 2016 | 40.90 | 40.90 | 39.00 | 40.40 | 395,924 | +0.10(+0.25%) |
Dec 05, 2016 | 38.95 | 41.45 | 38.60 | 40.30 | 582,038 | +1.80(+4.68%) |
Dec 02, 2016 | 36.75 | 39.54 | 36.48 | 38.50 | 374,421 | +1.70(+4.62%) |
Dec 01, 2016 | 37.15 | 38.50 | 35.20 | 36.80 | 474,695 | -0.35(-0.94%) |
Nov 30, 2016 | 39.30 | 39.75 | 36.65 | 37.15 | 440,113 | -2.00(-5.11%) |
Nov 29, 2016 | 39.55 | 39.65 | 38.85 | 39.15 | 412,831 | -0.35(-0.89%) |
Nov 28, 2016 | 40.25 | 40.40 | 39.00 | 39.50 | 332,730 | -0.85(-2.11%) |
Nov 25, 2016 | 40.50 | 40.50 | 39.15 | 40.35 | 116,616 | +0.02(+0.06%) |
Nov 23, 2016 | 40.33 | 40.33 | 40.33 | 0 | +1.28(+3.27%) | |
Nov 22, 2016 | 40.00 | 40.35 | 38.35 | 39.05 | 373,437 | -0.90(-2.25%) |
Nov 21, 2016 | 40.60 | 41.00 | 39.55 | 39.95 | 388,380 | -0.75(-1.84%) |
Nov 18, 2016 | 42.50 | 43.40 | 40.60 | 40.70 | 455,266 | -1.50(-3.55%) |
Nov 17, 2016 | 41.55 | 42.50 | 41.35 | 42.20 | 450,781 | +0.65(+1.56%) |
Nov 16, 2016 | 41.70 | 41.95 | 40.60 | 41.55 | 534,670 | -0.40(-0.95%) |
Nov 15, 2016 | 39.40 | 42.05 | 39.12 | 41.95 | 697,821 | +2.20(+5.53%) |
Nov 14, 2016 | 37.80 | 39.88 | 37.20 | 39.75 | 445,925 | +2.00(+5.30%) |
Nov 11, 2016 | 37.30 | 38.80 | 37.25 | 37.75 | 706,275 | +0.30(+0.80%) |
Nov 10, 2016 | 38.95 | 39.50 | 37.40 | 37.45 | 1,271,087 | -0.65(-1.71%) |
Nov 09, 2016 | 36.40 | 38.55 | 35.71 | 38.10 | 919,312 | +3.60(+10.43%) |
Nov 08, 2016 | 33.50 | 35.30 | 33.00 | 34.50 | 543,992 | +0.45(+1.32%) |
Nov 07, 2016 | 33.15 | 34.95 | 32.80 | 34.05 | 709,230 | +1.25(+3.81%) |
Nov 04, 2016 | 33.15 | 33.65 | 32.35 | 32.80 | 583,533 | -0.05(-0.15%) |
Nov 03, 2016 | 33.20 | 33.55 | 32.05 | 32.85 | 727,339 | -0.75(-2.23%) |
Nov 02, 2016 | 33.45 | 33.85 | 32.95 | 33.60 | 593,389 | -0.10(-0.30%) |
Nov 01, 2016 | 34.00 | 34.45 | 32.75 | 33.70 | 555,190 | +0.45(+1.35%) |
Oct 31, 2016 | 32.95 | 33.35 | 32.70 | 33.25 | 453,289 | +0.09(+0.27%) |
Oct 28, 2016 | 33.76 | 34.24 | 32.93 | 33.16 | 1,114,404 | -0.12(-0.36%) |
Oct 27, 2016 | 34.41 | 34.73 | 33.11 | 33.28 | 1,074,836 | -0.84(-2.46%) |
Oct 26, 2016 | 34.29 | 35.57 | 33.76 | 34.12 | 433,658 | -0.54(-1.56%) |
Oct 25, 2016 | 35.81 | 35.91 | 34.52 | 34.66 | 469,248 | -1.15(-3.21%) |
Oct 24, 2016 | 36.42 | 36.89 | 35.53 | 35.81 | 317,790 | -0.10(-0.28%) |
Oct 21, 2016 | 36.17 | 36.38 | 35.50 | 35.91 | 448,937 | -0.50(-1.37%) |
Oct 20, 2016 | 35.61 | 36.71 | 35.51 | 36.41 | 424,527 | +0.89(+2.51%) |
Oct 19, 2016 | 36.45 | 36.54 | 35.43 | 35.52 | 645,455 | -1.02(-2.79%) |
Oct 18, 2016 | 37.85 | 37.96 | 36.42 | 36.54 | 554,919 | -0.65(-1.75%) |
Oct 17, 2016 | 37.05 | 37.65 | 36.04 | 37.19 | 741,398 | -0.10(-0.27%) |
Oct 14, 2016 | 39.34 | 39.54 | 37.26 | 37.29 | 521,940 | -1.74(-4.46%) |
Oct 13, 2016 | 38.30 | 39.30 | 38.09 | 39.03 | 558,017 | +0.56(+1.46%) |
Oct 12, 2016 | 39.87 | 40.74 | 38.02 | 38.47 | 741,818 | -1.27(-3.20%) |
Oct 11, 2016 | 40.54 | 41.17 | 39.02 | 39.74 | 626,566 | -1.17(-2.86%) |
Oct 10, 2016 | 40.28 | 41.44 | 39.60 | 40.91 | 571,881 | +0.42(+1.04%) |
Oct 07, 2016 | 40.26 | 40.66 | 39.75 | 40.49 | 655,304 | +0.08(+0.20%) |
Oct 06, 2016 | 39.55 | 40.95 | 38.82 | 40.41 | 1,167,266 | +1.15(+2.93%) |
Oct 05, 2016 | 38.35 | 39.54 | 37.95 | 39.26 | 659,207 | +0.93(+2.43%) |
Oct 04, 2016 | 37.94 | 38.68 | 37.47 | 38.33 | 747,119 | +0.32(+0.84%) |