Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.12 | 36.12 | 36.12 | 0 | +0.39(+1.08%) | |
Dec 29, 2016 | 35.80 | 35.84 | 35.74 | 35.74 | 6,766 | +0.22(+0.61%) |
Dec 28, 2016 | 35.63 | 35.66 | 35.46 | 35.52 | 7,938 | -0.20(-0.56%) |
Dec 27, 2016 | 35.81 | 35.81 | 35.64 | 35.72 | 28,993 | +0.15(+0.41%) |
Dec 23, 2016 | 35.57 | 35.57 | 35.57 | 0 | +0.21(+0.59%) | |
Dec 22, 2016 | 35.51 | 35.55 | 35.36 | 35.36 | 5,051 | -0.12(-0.33%) |
Dec 21, 2016 | 35.49 | 35.53 | 35.39 | 35.48 | 89,369 | +0.26(+0.73%) |
Dec 20, 2016 | 35.25 | 35.28 | 35.19 | 35.22 | 18,635 | -0.07(-0.20%) |
Dec 19, 2016 | 35.46 | 35.46 | 35.27 | 35.29 | 4,152 | +0.06(+0.16%) |
Dec 16, 2016 | 35.14 | 35.34 | 35.14 | 35.24 | 15,682 | +0.13(+0.37%) |
Dec 15, 2016 | 35.26 | 35.26 | 35.00 | 35.11 | 5,104 | -0.15(-0.42%) |
Dec 14, 2016 | 35.73 | 35.80 | 35.25 | 35.25 | 10,341 | -0.48(-1.35%) |
Dec 13, 2016 | 35.58 | 35.84 | 35.58 | 35.74 | 12,121 | +0.33(+0.93%) |
Dec 12, 2016 | 35.55 | 35.55 | 35.33 | 35.41 | 13,591 | -0.18(-0.51%) |
Dec 09, 2016 | 35.42 | 35.59 | 35.34 | 35.59 | 4,550 | +0.20(+0.56%) |
Dec 08, 2016 | 35.31 | 35.42 | 35.29 | 35.39 | 3,109 | -0.31(-0.87%) |
Dec 07, 2016 | 35.11 | 35.70 | 35.11 | 35.70 | 810,235 | +0.68(+1.95%) |
Dec 06, 2016 | 34.89 | 35.06 | 34.89 | 35.02 | 3,690 | +0.16(+0.46%) |
Dec 05, 2016 | 34.74 | 34.92 | 34.74 | 34.86 | 60,540 | +0.55(+1.60%) |
Dec 02, 2016 | 34.48 | 34.48 | 34.29 | 34.31 | 11,661 | -0.08(-0.23%) |
Dec 01, 2016 | 34.42 | 34.47 | 34.36 | 34.39 | 5,480 | -0.04(-0.11%) |
Nov 30, 2016 | 34.43 | 34.43 | 34.43 | 34.43 | 2,149 | -0.07(-0.19%) |
Nov 29, 2016 | 34.37 | 34.49 | 34.37 | 34.49 | 1,488 | +0.22(+0.65%) |
Nov 28, 2016 | 34.30 | 34.31 | 34.27 | 34.27 | 3,882 | -0.23(-0.67%) |
Nov 25, 2016 | 34.48 | 34.50 | 34.48 | 34.50 | 655 | +0.17(+0.50%) |
Nov 23, 2016 | 34.33 | 34.33 | 34.33 | 0 | -0.18(-0.53%) | |
Nov 22, 2016 | 34.50 | 34.51 | 34.47 | 34.51 | 1,798 | +0.10(+0.30%) |
Nov 21, 2016 | 34.32 | 34.40 | 34.30 | 34.40 | 5,072 | +0.09(+0.25%) |
Nov 18, 2016 | 34.41 | 34.42 | 34.27 | 34.32 | 5,705 | -0.04(-0.12%) |
Nov 17, 2016 | 34.49 | 34.49 | 34.36 | 34.36 | 3,164 | +0.02(+0.07%) |
Nov 16, 2016 | 34.38 | 34.40 | 34.29 | 34.34 | 5,372 | -0.18(-0.52%) |
Nov 15, 2016 | 34.13 | 34.52 | 34.13 | 34.52 | 12,007 | +0.24(+0.69%) |
Nov 14, 2016 | 34.36 | 34.36 | 34.16 | 34.28 | 3,598 | -0.32(-0.92%) |
Nov 11, 2016 | 34.83 | 34.83 | 34.53 | 34.60 | 17,349 | -0.49(-1.40%) |
Nov 10, 2016 | 35.11 | 35.11 | 35.06 | 35.09 | 2,299 | -0.05(-0.14%) |
Nov 09, 2016 | 34.52 | 35.15 | 34.52 | 35.14 | 2,565 | +0.12(+0.35%) |
Nov 08, 2016 | 34.92 | 35.04 | 34.92 | 35.02 | 693 | -0.03(-0.09%) |
Nov 07, 2016 | 35.11 | 35.11 | 34.95 | 35.05 | 7,883 | +0.36(+1.04%) |
Nov 04, 2016 | 34.97 | 34.97 | 34.69 | 34.69 | 3,186 | -0.52(-1.47%) |
Nov 03, 2016 | 35.46 | 35.46 | 35.20 | 35.20 | 3,210 | +0.16(+0.47%) |
Nov 02, 2016 | 35.24 | 35.24 | 35.04 | 35.04 | 129,259 | -0.11(-0.31%) |
Nov 01, 2016 | 35.43 | 35.43 | 35.14 | 35.15 | 1,101 | -0.09(-0.25%) |
Oct 31, 2016 | 35.29 | 35.39 | 35.17 | 35.24 | 56,773 | -0.06(-0.16%) |
Oct 28, 2016 | 35.39 | 35.42 | 35.29 | 35.29 | 64,356 | -0.03(-0.09%) |
Oct 27, 2016 | 35.50 | 35.50 | 35.32 | 35.33 | 238,976 | -0.30(-0.84%) |
Oct 26, 2016 | 35.83 | 35.83 | 35.63 | 35.63 | 1,393 | -0.24(-0.67%) |
Oct 25, 2016 | 35.92 | 35.92 | 35.86 | 35.87 | 748 | -0.23(-0.65%) |
Oct 21, 2016 | 35.96 | 36.10 | 36.10 | 36.10 | 136 | -0.14(-0.40%) |
Oct 20, 2016 | 36.20 | 36.24 | 36.20 | 36.24 | 350 | -0.13(-0.34%) |
Oct 19, 2016 | 36.33 | 36.37 | 36.25 | 36.37 | 1,370 | +0.07(+0.19%) |
Oct 18, 2016 | 36.40 | 36.40 | 36.30 | 36.30 | 884 | +0.25(+0.70%) |
Oct 14, 2016 | 36.07 | 36.05 | 36.05 | 36.05 | 3 | +0.02(+0.05%) |
Oct 13, 2016 | 35.87 | 36.03 | 35.82 | 36.03 | 2,067 | +0.04(+0.11%) |
Oct 12, 2016 | 36.12 | 36.12 | 35.98 | 35.99 | 1,565 | -0.11(-0.31%) |
Oct 11, 2016 | 36.38 | 36.42 | 36.09 | 36.10 | 1,509 | -0.54(-1.48%) |
Oct 10, 2016 | 36.54 | 36.70 | 36.54 | 36.64 | 1,784 | -0.03(-0.09%) |
Oct 07, 2016 | 36.79 | 36.79 | 36.56 | 36.68 | 2,544 | -0.37(-1.00%) |
Oct 06, 2016 | 37.13 | 37.14 | 37.05 | 37.05 | 9,784 | -0.37(-0.98%) |
Oct 05, 2016 | 37.48 | 37.48 | 37.41 | 37.41 | 2,745 | +0.04(+0.11%) |
Oct 04, 2016 | 37.44 | 37.44 | 37.35 | 37.37 | 2,061 | -0.09(-0.25%) |