Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.53 | 30.53 | 30.53 | 0 | -1.02(-3.23%) | |
Dec 29, 2016 | 29.85 | 31.64 | 29.85 | 31.55 | 4,327,147 | +2.11(+7.16%) |
Dec 28, 2016 | 28.95 | 29.47 | 28.64 | 29.44 | 2,008,400 | +0.39(+1.35%) |
Dec 27, 2016 | 28.54 | 29.19 | 28.40 | 29.05 | 1,811,457 | +0.80(+2.83%) |
Dec 23, 2016 | 28.25 | 28.25 | 28.25 | 0 | +0.54(+1.94%) | |
Dec 22, 2016 | 27.69 | 28.17 | 27.46 | 27.71 | 1,422,837 | -0.08(-0.29%) |
Dec 21, 2016 | 27.37 | 27.94 | 27.21 | 27.79 | 1,977,449 | +0.34(+1.24%) |
Dec 20, 2016 | 27.10 | 27.46 | 26.85 | 27.45 | 1,984,441 | -0.25(-0.89%) |
Dec 19, 2016 | 27.12 | 28.13 | 26.99 | 27.70 | 2,820,980 | +0.55(+2.04%) |
Dec 16, 2016 | 26.76 | 27.43 | 26.53 | 27.14 | 3,642,418 | +0.65(+2.47%) |
Dec 15, 2016 | 26.45 | 26.69 | 25.48 | 26.49 | 4,827,872 | -1.04(-3.78%) |
Dec 14, 2016 | 29.11 | 29.44 | 27.38 | 27.53 | 3,252,554 | -1.29(-4.49%) |
Dec 13, 2016 | 28.39 | 28.89 | 28.20 | 28.82 | 2,235,759 | +0.53(+1.88%) |
Dec 12, 2016 | 28.22 | 28.57 | 27.64 | 28.29 | 3,117,052 | +0.47(+1.67%) |
Dec 09, 2016 | 29.14 | 29.27 | 27.57 | 27.83 | 4,301,033 | -1.56(-5.32%) |
Dec 08, 2016 | 29.07 | 29.57 | 29.01 | 29.39 | 1,986,176 | +0.08(+0.27%) |
Dec 07, 2016 | 29.89 | 29.94 | 29.09 | 29.31 | 2,563,594 | -0.14(-0.47%) |
Dec 06, 2016 | 29.54 | 30.21 | 29.28 | 29.45 | 1,904,048 | -0.29(-0.98%) |
Dec 05, 2016 | 29.41 | 29.96 | 28.87 | 29.74 | 2,539,670 | -0.14(-0.46%) |
Dec 02, 2016 | 29.46 | 30.18 | 29.38 | 29.88 | 2,300,138 | +0.72(+2.47%) |
Dec 01, 2016 | 29.49 | 29.78 | 28.50 | 29.16 | 3,241,746 | -0.68(-2.29%) |
Nov 30, 2016 | 30.07 | 30.11 | 29.30 | 29.84 | 2,090,607 | -0.65(-2.15%) |
Nov 29, 2016 | 29.77 | 30.66 | 29.66 | 30.50 | 1,786,492 | +0.01(+0.03%) |
Nov 28, 2016 | 30.12 | 30.60 | 29.50 | 30.49 | 2,651,555 | +0.93(+3.16%) |
Nov 25, 2016 | 29.31 | 29.76 | 29.15 | 29.55 | 1,848,630 | +0.75(+2.61%) |
Nov 23, 2016 | 28.80 | 28.80 | 28.80 | 0 | -2.10(-6.79%) | |
Nov 22, 2016 | 31.34 | 31.45 | 30.36 | 30.90 | 1,948,642 | -0.33(-1.04%) |
Nov 21, 2016 | 30.81 | 31.81 | 30.66 | 31.22 | 2,309,064 | +0.72(+2.35%) |
Nov 18, 2016 | 30.44 | 31.04 | 29.98 | 30.51 | 3,327,882 | -0.42(-1.36%) |
Nov 17, 2016 | 31.99 | 32.52 | 30.64 | 30.93 | 3,731,636 | -1.08(-3.37%) |
Nov 16, 2016 | 31.95 | 32.28 | 31.26 | 32.00 | 2,437,110 | +0.03(+0.09%) |
Nov 15, 2016 | 30.36 | 32.08 | 30.36 | 31.98 | 3,724,428 | +1.60(+5.26%) |
Nov 14, 2016 | 30.15 | 30.88 | 28.84 | 30.38 | 4,284,593 | -0.16(-0.52%) |
Nov 11, 2016 | 33.51 | 33.59 | 30.13 | 30.54 | 6,380,162 | -3.12(-9.26%) |
Nov 10, 2016 | 36.14 | 36.14 | 33.46 | 33.65 | 5,487,951 | -2.88(-7.89%) |
Nov 09, 2016 | 37.29 | 37.72 | 35.85 | 36.54 | 3,921,632 | +0.61(+1.69%) |
Nov 08, 2016 | 36.05 | 36.70 | 35.25 | 35.93 | 2,647,626 | +0.08(+0.22%) |
Nov 07, 2016 | 35.98 | 36.59 | 35.18 | 35.85 | 2,677,347 | -1.51(-4.04%) |
Nov 04, 2016 | 37.53 | 37.82 | 37.01 | 37.36 | 2,230,786 | -0.14(-0.37%) |
Nov 03, 2016 | 36.99 | 37.63 | 36.82 | 37.50 | 1,757,935 | +0.47(+1.27%) |
Nov 02, 2016 | 37.94 | 38.44 | 36.67 | 37.03 | 3,300,111 | -0.29(-0.77%) |
Nov 01, 2016 | 37.40 | 37.91 | 36.83 | 37.32 | 3,178,333 | +0.59(+1.61%) |
Oct 31, 2016 | 35.99 | 36.84 | 35.49 | 36.72 | 1,830,993 | +1.01(+2.83%) |
Oct 28, 2016 | 35.26 | 36.29 | 35.10 | 35.71 | 2,180,275 | +0.46(+1.29%) |
Oct 27, 2016 | 35.34 | 35.70 | 34.61 | 35.26 | 2,330,843 | +0.27(+0.76%) |
Oct 26, 2016 | 35.74 | 36.05 | 34.56 | 34.99 | 2,842,580 | -0.86(-2.40%) |
Oct 25, 2016 | 35.18 | 36.03 | 34.90 | 35.85 | 2,329,448 | +0.94(+2.69%) |
Oct 24, 2016 | 35.52 | 35.65 | 34.46 | 34.91 | 2,000,091 | -0.55(-1.55%) |
Oct 21, 2016 | 35.31 | 35.57 | 35.03 | 35.46 | 1,204,614 | -0.09(-0.24%) |
Oct 20, 2016 | 35.55 | 35.74 | 34.82 | 35.55 | 2,108,020 | -0.23(-0.65%) |
Oct 19, 2016 | 35.24 | 35.93 | 35.06 | 35.78 | 3,799,965 | +1.07(+3.08%) |
Oct 18, 2016 | 33.85 | 34.73 | 33.70 | 34.71 | 4,074,845 | +1.33(+3.99%) |
Oct 17, 2016 | 33.07 | 33.66 | 33.06 | 33.38 | 1,889,571 | +0.37(+1.12%) |
Oct 14, 2016 | 33.02 | 33.88 | 32.89 | 33.01 | 2,046,537 | -0.47(-1.40%) |
Oct 13, 2016 | 33.34 | 34.32 | 33.04 | 33.48 | 2,745,210 | +0.16(+0.48%) |
Oct 12, 2016 | 32.42 | 33.53 | 32.34 | 33.32 | 3,488,425 | +0.99(+3.06%) |
Oct 11, 2016 | 32.52 | 32.92 | 31.76 | 32.33 | 3,706,058 | -0.16(-0.49%) |
Oct 10, 2016 | 32.88 | 33.01 | 32.26 | 32.49 | 2,345,187 | -0.01(-0.02%) |
Oct 07, 2016 | 33.81 | 34.16 | 32.24 | 32.50 | 3,038,467 | -0.49(-1.49%) |
Oct 06, 2016 | 33.00 | 33.64 | 32.69 | 32.99 | 4,213,942 | -0.82(-2.42%) |
Oct 05, 2016 | 34.94 | 34.98 | 33.08 | 33.80 | 3,557,520 | -0.51(-1.47%) |
Oct 04, 2016 | 36.59 | 36.91 | 34.27 | 34.31 | 4,890,637 | -3.84(-10.06%) |