Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.00 | 36.00 | 36.00 | 0 | -0.40(-1.10%) | |
Dec 29, 2016 | 36.45 | 36.65 | 35.85 | 36.40 | 50,104 | +0.10(+0.28%) |
Dec 28, 2016 | 36.95 | 36.95 | 35.75 | 36.30 | 106,586 | -0.50(-1.36%) |
Dec 27, 2016 | 36.40 | 37.40 | 36.40 | 36.80 | 56,106 | +0.30(+0.82%) |
Dec 23, 2016 | 36.50 | 36.50 | 36.50 | 0 | -0.20(-0.54%) | |
Dec 22, 2016 | 37.05 | 37.07 | 36.40 | 36.70 | 97,226 | -0.55(-1.48%) |
Dec 21, 2016 | 36.20 | 37.65 | 36.20 | 37.25 | 127,020 | +0.90(+2.48%) |
Dec 20, 2016 | 37.60 | 38.00 | 35.35 | 36.35 | 333,524 | -1.25(-3.32%) |
Dec 19, 2016 | 38.25 | 38.40 | 37.50 | 37.60 | 61,131 | -0.30(-0.79%) |
Dec 16, 2016 | 38.70 | 39.45 | 37.80 | 37.90 | 327,350 | -0.60(-1.56%) |
Dec 15, 2016 | 38.45 | 38.90 | 38.25 | 38.50 | 99,889 | +0.15(+0.39%) |
Dec 14, 2016 | 39.00 | 39.45 | 38.20 | 38.35 | 62,773 | -0.90(-2.29%) |
Dec 13, 2016 | 39.70 | 40.00 | 39.05 | 39.25 | 94,133 | -0.15(-0.38%) |
Dec 12, 2016 | 39.70 | 40.05 | 39.00 | 39.40 | 45,220 | -0.40(-1.01%) |
Dec 09, 2016 | 40.15 | 40.15 | 39.20 | 39.80 | 67,810 | +0.00(+0.00%) |
Dec 08, 2016 | 39.25 | 39.85 | 38.00 | 39.80 | 103,873 | +0.75(+1.92%) |
Dec 07, 2016 | 37.75 | 39.15 | 37.35 | 39.05 | 78,989 | +1.35(+3.58%) |
Dec 06, 2016 | 37.25 | 37.95 | 36.60 | 37.70 | 62,488 | +0.65(+1.75%) |
Dec 05, 2016 | 36.70 | 37.15 | 36.25 | 37.05 | 68,455 | +0.70(+1.93%) |
Dec 02, 2016 | 36.35 | 36.70 | 36.15 | 36.35 | 72,517 | +0.15(+0.41%) |
Dec 01, 2016 | 36.50 | 37.25 | 36.05 | 36.20 | 124,707 | -0.20(-0.55%) |
Nov 30, 2016 | 36.95 | 37.35 | 36.15 | 36.40 | 126,283 | -0.40(-1.09%) |
Nov 29, 2016 | 36.95 | 37.35 | 36.50 | 36.80 | 68,501 | +0.00(+0.00%) |
Nov 28, 2016 | 37.05 | 37.30 | 36.60 | 36.80 | 61,499 | -0.45(-1.21%) |
Nov 25, 2016 | 36.53 | 37.50 | 36.53 | 37.25 | 36,349 | +0.05(+0.13%) |
Nov 23, 2016 | 37.20 | 37.20 | 37.20 | 0 | -0.25(-0.67%) | |
Nov 22, 2016 | 36.45 | 37.50 | 36.45 | 37.45 | 74,605 | +1.10(+3.03%) |
Nov 21, 2016 | 35.45 | 36.35 | 35.45 | 36.35 | 135,785 | +1.00(+2.83%) |
Nov 18, 2016 | 35.50 | 35.76 | 34.85 | 35.35 | 60,495 | +0.00(+0.00%) |
Nov 17, 2016 | 35.45 | 35.75 | 35.10 | 35.35 | 44,324 | +0.00(+0.00%) |
Nov 16, 2016 | 34.75 | 35.35 | 34.35 | 35.35 | 48,085 | +0.45(+1.29%) |
Nov 15, 2016 | 34.50 | 35.15 | 33.85 | 34.90 | 73,977 | +0.40(+1.16%) |
Nov 14, 2016 | 35.30 | 36.30 | 34.20 | 34.50 | 95,962 | -0.40(-1.15%) |
Nov 11, 2016 | 33.55 | 35.15 | 32.25 | 34.90 | 140,559 | +1.40(+4.18%) |
Nov 10, 2016 | 33.00 | 34.00 | 32.60 | 33.50 | 87,862 | +0.45(+1.36%) |
Nov 09, 2016 | 30.50 | 33.05 | 29.70 | 33.05 | 101,592 | +1.95(+6.27%) |
Nov 08, 2016 | 31.20 | 31.30 | 30.64 | 31.10 | 53,087 | +0.00(+0.00%) |
Nov 07, 2016 | 30.85 | 31.68 | 30.30 | 31.10 | 87,261 | +1.05(+3.49%) |
Nov 04, 2016 | 30.05 | 30.25 | 29.35 | 30.05 | 127,247 | +0.00(+0.00%) |
Nov 03, 2016 | 30.50 | 30.55 | 29.80 | 30.05 | 160,224 | -0.50(-1.64%) |
Nov 02, 2016 | 31.10 | 31.80 | 29.00 | 30.55 | 356,712 | -2.60(-7.84%) |
Nov 01, 2016 | 33.45 | 33.90 | 32.30 | 33.15 | 145,057 | -0.40(-1.19%) |
Oct 31, 2016 | 33.75 | 33.85 | 33.45 | 33.55 | 221,496 | -0.15(-0.45%) |
Oct 28, 2016 | 33.70 | 34.20 | 33.45 | 33.70 | 79,667 | +0.05(+0.15%) |
Oct 27, 2016 | 34.70 | 35.25 | 33.60 | 33.65 | 49,403 | -1.00(-2.89%) |
Oct 26, 2016 | 34.35 | 35.35 | 34.35 | 34.65 | 70,395 | +0.15(+0.43%) |
Oct 25, 2016 | 34.70 | 35.25 | 34.10 | 34.50 | 31,470 | -0.35(-1.00%) |
Oct 24, 2016 | 34.85 | 35.25 | 34.60 | 34.85 | 36,332 | +0.40(+1.16%) |
Oct 21, 2016 | 33.50 | 34.50 | 33.50 | 34.45 | 40,360 | +0.50(+1.47%) |
Oct 20, 2016 | 34.05 | 34.55 | 33.85 | 33.95 | 93,897 | -0.35(-1.02%) |
Oct 19, 2016 | 34.80 | 34.80 | 34.15 | 34.30 | 114,733 | -0.45(-1.29%) |
Oct 18, 2016 | 34.90 | 35.25 | 34.40 | 34.75 | 60,571 | +0.20(+0.58%) |
Oct 17, 2016 | 34.70 | 35.00 | 34.40 | 34.55 | 61,881 | -0.20(-0.58%) |
Oct 14, 2016 | 34.34 | 34.96 | 33.52 | 34.75 | 80,390 | +0.50(+1.46%) |
Oct 13, 2016 | 35.37 | 35.37 | 34.16 | 34.25 | 90,208 | -1.43(-4.01%) |
Oct 12, 2016 | 35.27 | 35.77 | 35.16 | 35.68 | 68,396 | +0.33(+0.93%) |
Oct 11, 2016 | 36.35 | 36.35 | 35.06 | 35.35 | 51,662 | -1.01(-2.78%) |
Oct 10, 2016 | 35.91 | 36.47 | 35.91 | 36.36 | 42,727 | +0.67(+1.88%) |
Oct 07, 2016 | 36.12 | 36.12 | 35.46 | 35.69 | 45,386 | -0.48(-1.33%) |
Oct 06, 2016 | 36.72 | 36.83 | 35.49 | 36.17 | 75,908 | -0.55(-1.50%) |
Oct 05, 2016 | 35.65 | 36.83 | 35.33 | 36.72 | 147,382 | +1.38(+3.90%) |
Oct 04, 2016 | 35.62 | 35.96 | 35.30 | 35.34 | 84,485 | -0.19(-0.53%) |