Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.74 | 34.74 | 34.74 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 34.91 | 35.21 | 34.63 | 34.73 | 450,316 | -0.16(-0.45%) |
Dec 28, 2016 | 35.30 | 35.41 | 34.80 | 34.88 | 415,087 | -0.41(-1.15%) |
Dec 27, 2016 | 35.18 | 35.36 | 34.97 | 35.29 | 347,652 | +0.27(+0.76%) |
Dec 23, 2016 | 35.02 | 35.02 | 35.02 | 0 | +0.27(+0.76%) | |
Dec 22, 2016 | 34.97 | 35.13 | 34.68 | 34.76 | 606,784 | -0.28(-0.80%) |
Dec 21, 2016 | 34.71 | 35.14 | 34.59 | 35.04 | 670,768 | +0.27(+0.79%) |
Dec 20, 2016 | 34.81 | 35.11 | 34.66 | 34.77 | 867,930 | +0.28(+0.82%) |
Dec 19, 2016 | 34.18 | 34.50 | 34.11 | 34.48 | 667,784 | +0.37(+1.09%) |
Dec 16, 2016 | 34.57 | 34.88 | 34.08 | 34.11 | 1,460,071 | -0.46(-1.32%) |
Dec 15, 2016 | 34.58 | 34.93 | 34.48 | 34.57 | 962,235 | +0.09(+0.26%) |
Dec 14, 2016 | 35.58 | 35.78 | 34.38 | 34.48 | 2,026,491 | -1.33(-3.71%) |
Dec 13, 2016 | 35.80 | 36.12 | 35.66 | 35.80 | 843,273 | +0.12(+0.35%) |
Dec 12, 2016 | 36.02 | 36.17 | 35.66 | 35.68 | 752,316 | -0.31(-0.85%) |
Dec 09, 2016 | 36.14 | 36.39 | 35.89 | 35.99 | 586,669 | -0.20(-0.55%) |
Dec 08, 2016 | 35.71 | 36.38 | 35.65 | 36.19 | 861,698 | +0.44(+1.23%) |
Dec 07, 2016 | 34.66 | 35.84 | 34.66 | 35.75 | 1,172,637 | +1.10(+3.18%) |
Dec 06, 2016 | 33.95 | 34.66 | 33.65 | 34.64 | 1,032,573 | +0.87(+2.58%) |
Dec 05, 2016 | 33.56 | 33.85 | 33.56 | 33.77 | 1,219,707 | +0.56(+1.70%) |
Dec 02, 2016 | 33.42 | 33.56 | 33.18 | 33.21 | 824,457 | -0.36(-1.06%) |
Dec 01, 2016 | 33.79 | 33.87 | 33.41 | 33.56 | 942,792 | +0.02(+0.05%) |
Nov 30, 2016 | 33.70 | 33.87 | 33.42 | 33.55 | 800,746 | +0.17(+0.52%) |
Nov 29, 2016 | 33.17 | 33.70 | 33.17 | 33.37 | 862,516 | +0.22(+0.65%) |
Nov 28, 2016 | 33.58 | 33.75 | 33.12 | 33.16 | 813,948 | -0.55(-1.62%) |
Nov 25, 2016 | 33.47 | 33.75 | 33.47 | 33.70 | 283,728 | +0.23(+0.69%) |
Nov 23, 2016 | 33.47 | 33.47 | 33.47 | 0 | +0.60(+1.82%) | |
Nov 22, 2016 | 33.29 | 33.39 | 32.34 | 32.88 | 1,458,705 | -0.78(-2.32%) |
Nov 21, 2016 | 33.34 | 33.78 | 33.32 | 33.65 | 988,021 | +0.36(+1.07%) |
Nov 18, 2016 | 33.51 | 33.57 | 33.22 | 33.30 | 687,225 | -0.28(-0.84%) |
Nov 17, 2016 | 33.28 | 33.64 | 33.28 | 33.58 | 530,037 | +0.28(+0.85%) |
Nov 16, 2016 | 33.42 | 33.74 | 33.14 | 33.30 | 834,822 | -0.42(-1.25%) |
Nov 15, 2016 | 33.27 | 33.89 | 33.13 | 33.72 | 1,740,847 | +0.18(+0.54%) |
Nov 14, 2016 | 32.13 | 33.58 | 32.13 | 33.54 | 2,117,107 | +1.81(+5.70%) |
Nov 11, 2016 | 31.46 | 31.80 | 31.29 | 31.73 | 1,162,995 | +0.08(+0.26%) |
Nov 10, 2016 | 31.52 | 32.19 | 31.21 | 31.65 | 1,497,226 | +0.75(+2.44%) |
Nov 09, 2016 | 29.38 | 31.04 | 29.34 | 30.89 | 952,413 | +1.49(+5.08%) |
Nov 08, 2016 | 29.45 | 29.57 | 29.13 | 29.40 | 729,551 | -0.17(-0.56%) |
Nov 07, 2016 | 29.85 | 30.05 | 29.41 | 29.57 | 1,048,917 | +0.32(+1.11%) |
Nov 04, 2016 | 28.99 | 29.54 | 28.90 | 29.24 | 1,440,535 | +0.22(+0.74%) |
Nov 03, 2016 | 28.76 | 29.27 | 28.72 | 29.03 | 1,032,524 | +0.32(+1.13%) |
Nov 02, 2016 | 28.76 | 28.87 | 28.57 | 28.70 | 1,168,719 | -0.20(-0.69%) |
Nov 01, 2016 | 29.25 | 29.41 | 28.77 | 28.90 | 1,293,187 | -0.18(-0.63%) |
Oct 31, 2016 | 29.45 | 29.58 | 29.04 | 29.08 | 3,051,055 | -0.27(-0.90%) |
Oct 28, 2016 | 29.71 | 29.88 | 29.00 | 29.35 | 1,523,016 | -0.29(-0.98%) |
Oct 27, 2016 | 30.56 | 30.63 | 29.61 | 29.64 | 1,569,595 | -0.74(-2.43%) |
Oct 26, 2016 | 30.48 | 30.58 | 30.23 | 30.38 | 921,582 | -0.40(-1.31%) |
Oct 25, 2016 | 31.14 | 31.28 | 30.73 | 30.78 | 546,375 | -0.36(-1.16%) |
Oct 24, 2016 | 31.25 | 31.42 | 30.81 | 31.14 | 1,041,659 | +0.14(+0.45%) |
Oct 21, 2016 | 30.46 | 31.18 | 30.41 | 31.00 | 1,240,384 | +0.30(+0.99%) |
Oct 20, 2016 | 30.85 | 31.11 | 30.66 | 30.70 | 480,642 | -0.18(-0.59%) |
Oct 19, 2016 | 30.67 | 30.95 | 30.66 | 30.88 | 489,229 | +0.25(+0.81%) |
Oct 18, 2016 | 31.09 | 31.12 | 30.59 | 30.63 | 613,767 | -0.10(-0.32%) |
Oct 17, 2016 | 30.64 | 30.86 | 30.33 | 30.73 | 1,941,336 | +0.10(+0.32%) |
Oct 14, 2016 | 31.07 | 31.27 | 30.52 | 30.63 | 1,755,834 | -0.04(-0.13%) |
Oct 13, 2016 | 30.70 | 30.81 | 30.35 | 30.67 | 903,172 | -0.33(-1.06%) |
Oct 12, 2016 | 30.90 | 31.28 | 30.81 | 31.00 | 631,053 | +0.12(+0.37%) |
Oct 11, 2016 | 31.41 | 31.42 | 30.68 | 30.89 | 1,008,541 | -0.67(-2.11%) |
Oct 10, 2016 | 31.59 | 32.06 | 31.51 | 31.56 | 560,129 | -0.03(-0.10%) |
Oct 07, 2016 | 31.97 | 32.00 | 31.39 | 31.59 | 607,505 | -0.45(-1.41%) |
Oct 06, 2016 | 32.00 | 32.20 | 31.77 | 32.04 | 437,567 | +0.03(+0.10%) |
Oct 05, 2016 | 31.71 | 32.03 | 31.68 | 32.01 | 1,217,529 | +0.44(+1.38%) |
Oct 04, 2016 | 32.11 | 32.21 | 31.44 | 31.57 | 702,946 | -0.42(-1.31%) |