Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.46 | 35.46 | 35.46 | 0 | -0.60(-1.66%) | |
Dec 29, 2016 | 35.80 | 36.09 | 35.74 | 36.06 | 70,601 | +0.26(+0.71%) |
Dec 28, 2016 | 36.00 | 36.23 | 35.60 | 35.80 | 74,951 | -0.20(-0.55%) |
Dec 27, 2016 | 35.69 | 36.11 | 35.49 | 36.00 | 84,117 | +0.31(+0.88%) |
Dec 23, 2016 | 35.69 | 35.69 | 35.69 | 0 | -0.09(-0.24%) | |
Dec 22, 2016 | 35.60 | 36.00 | 35.43 | 35.77 | 147,796 | +0.28(+0.80%) |
Dec 21, 2016 | 35.38 | 35.83 | 35.26 | 35.49 | 168,343 | +0.31(+0.89%) |
Dec 20, 2016 | 35.15 | 35.38 | 34.86 | 35.18 | 257,769 | +0.26(+0.73%) |
Dec 19, 2016 | 34.92 | 35.18 | 34.66 | 34.92 | 310,961 | +0.14(+0.41%) |
Dec 16, 2016 | 35.32 | 35.55 | 34.75 | 34.78 | 636,408 | -0.65(-1.85%) |
Dec 15, 2016 | 35.09 | 35.43 | 34.91 | 35.43 | 303,880 | +0.43(+1.22%) |
Dec 14, 2016 | 35.35 | 35.72 | 35.01 | 35.01 | 154,999 | -0.48(-1.36%) |
Dec 13, 2016 | 36.03 | 36.14 | 35.26 | 35.49 | 227,403 | -0.21(-0.59%) |
Dec 12, 2016 | 35.54 | 35.75 | 35.05 | 35.70 | 324,910 | +0.38(+1.07%) |
Dec 09, 2016 | 35.48 | 35.51 | 35.19 | 35.32 | 225,942 | +0.05(+0.15%) |
Dec 08, 2016 | 35.08 | 35.59 | 34.73 | 35.27 | 334,091 | +0.32(+0.93%) |
Dec 07, 2016 | 35.29 | 35.32 | 34.86 | 34.94 | 152,428 | -0.27(-0.77%) |
Dec 06, 2016 | 35.05 | 35.29 | 34.73 | 35.21 | 158,244 | +0.40(+1.16%) |
Dec 05, 2016 | 34.27 | 34.84 | 34.16 | 34.81 | 162,785 | +0.78(+2.30%) |
Dec 02, 2016 | 34.70 | 35.21 | 34.00 | 34.03 | 141,764 | -0.76(-2.17%) |
Dec 01, 2016 | 34.54 | 34.94 | 34.54 | 34.78 | 152,324 | +0.51(+1.49%) |
Nov 30, 2016 | 35.48 | 35.56 | 34.19 | 34.27 | 197,021 | -1.00(-2.83%) |
Nov 29, 2016 | 35.13 | 35.35 | 35.02 | 35.27 | 205,434 | +0.35(+1.00%) |
Nov 28, 2016 | 35.00 | 35.43 | 34.62 | 34.92 | 133,360 | -0.11(-0.31%) |
Nov 25, 2016 | 34.54 | 35.08 | 34.35 | 35.03 | 76,786 | +0.59(+1.72%) |
Nov 23, 2016 | 34.43 | 34.43 | 34.43 | 0 | -0.03(-0.08%) | |
Nov 22, 2016 | 34.59 | 34.59 | 34.27 | 34.46 | 269,475 | +0.03(+0.08%) |
Nov 21, 2016 | 34.59 | 34.65 | 34.22 | 34.43 | 185,839 | -0.03(-0.08%) |
Nov 18, 2016 | 34.67 | 34.70 | 34.35 | 34.46 | 252,102 | -0.05(-0.16%) |
Nov 17, 2016 | 34.65 | 34.86 | 34.27 | 34.51 | 159,544 | +0.05(+0.16%) |
Nov 16, 2016 | 33.76 | 34.51 | 33.54 | 34.46 | 197,775 | +0.70(+2.08%) |
Nov 15, 2016 | 33.41 | 33.78 | 33.08 | 33.76 | 104,848 | +0.13(+0.40%) |
Nov 14, 2016 | 33.68 | 34.16 | 33.31 | 33.62 | 233,815 | -0.03(-0.08%) |
Nov 11, 2016 | 31.82 | 33.84 | 31.82 | 33.65 | 258,403 | +1.78(+5.58%) |
Nov 10, 2016 | 31.44 | 32.06 | 31.17 | 31.87 | 304,725 | +0.86(+2.78%) |
Nov 09, 2016 | 30.31 | 31.03 | 30.20 | 31.01 | 160,092 | +0.81(+2.68%) |
Nov 08, 2016 | 29.77 | 30.90 | 29.77 | 30.20 | 91,836 | +0.57(+1.91%) |
Nov 07, 2016 | 30.04 | 30.04 | 29.34 | 29.63 | 193,197 | +0.05(+0.18%) |
Nov 04, 2016 | 28.80 | 29.77 | 28.77 | 29.58 | 336,226 | +0.67(+2.33%) |
Nov 03, 2016 | 29.44 | 29.50 | 28.90 | 28.90 | 110,447 | -0.38(-1.29%) |
Nov 02, 2016 | 29.39 | 29.61 | 29.25 | 29.28 | 273,549 | -0.03(-0.09%) |
Nov 01, 2016 | 29.93 | 30.10 | 29.28 | 29.31 | 223,355 | -0.67(-2.25%) |
Oct 31, 2016 | 30.20 | 30.44 | 29.87 | 29.98 | 284,279 | -0.05(-0.18%) |
Oct 28, 2016 | 30.85 | 30.85 | 29.66 | 30.04 | 139,540 | -0.92(-2.96%) |
Oct 27, 2016 | 31.14 | 32.92 | 30.79 | 30.95 | 330,557 | +1.56(+5.32%) |
Oct 26, 2016 | 30.20 | 30.20 | 29.34 | 29.39 | 211,329 | -0.81(-2.68%) |
Oct 25, 2016 | 30.31 | 30.36 | 30.06 | 30.20 | 126,059 | +0.00(+0.00%) |
Oct 24, 2016 | 30.20 | 30.58 | 30.01 | 30.20 | 123,253 | +0.19(+0.63%) |
Oct 21, 2016 | 30.14 | 30.28 | 29.71 | 30.01 | 116,731 | -0.27(-0.89%) |
Oct 20, 2016 | 31.52 | 31.52 | 30.25 | 30.28 | 274,013 | -1.21(-3.85%) |
Oct 19, 2016 | 31.60 | 31.65 | 31.39 | 31.49 | 96,999 | -0.19(-0.60%) |
Oct 18, 2016 | 32.30 | 32.33 | 31.57 | 31.68 | 155,851 | -0.27(-0.84%) |
Oct 17, 2016 | 31.79 | 32.11 | 31.76 | 31.95 | 112,157 | +0.01(+0.02%) |
Oct 14, 2016 | 32.41 | 32.41 | 31.85 | 31.95 | 115,635 | -0.30(-0.92%) |
Oct 13, 2016 | 32.33 | 32.61 | 29.75 | 32.24 | 98,736 | -0.30(-0.91%) |
Oct 12, 2016 | 32.30 | 32.68 | 31.07 | 32.54 | 140,000 | +0.16(+0.50%) |
Oct 11, 2016 | 32.54 | 32.61 | 32.24 | 32.38 | 162,703 | -0.14(-0.43%) |
Oct 10, 2016 | 32.16 | 32.67 | 32.16 | 32.52 | 169,387 | +0.19(+0.58%) |
Oct 07, 2016 | 31.77 | 32.40 | 31.70 | 32.33 | 196,514 | +0.66(+2.08%) |
Oct 06, 2016 | 31.81 | 31.81 | 31.35 | 31.67 | 184,450 | -0.04(-0.12%) |
Oct 05, 2016 | 31.72 | 31.79 | 31.58 | 31.71 | 193,262 | +0.15(+0.48%) |
Oct 04, 2016 | 31.62 | 31.62 | 31.35 | 31.56 | 169,433 | -0.06(-0.19%) |