Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.57 | 34.57 | 34.57 | 0 | +0.72(+2.13%) | |
Dec 29, 2016 | 33.22 | 33.85 | 33.02 | 33.85 | 297,205 | +0.86(+2.62%) |
Dec 28, 2016 | 33.57 | 33.57 | 32.80 | 32.99 | 164,269 | -0.50(-1.50%) |
Dec 27, 2016 | 33.44 | 33.87 | 33.28 | 33.49 | 238,968 | -0.11(-0.34%) |
Dec 23, 2016 | 33.60 | 33.60 | 33.60 | 0 | +0.08(+0.22%) | |
Dec 22, 2016 | 33.33 | 33.55 | 32.78 | 33.53 | 216,331 | -0.11(-0.31%) |
Dec 21, 2016 | 34.09 | 34.50 | 33.63 | 33.63 | 294,072 | -0.54(-1.57%) |
Dec 20, 2016 | 33.87 | 34.48 | 33.87 | 34.17 | 333,763 | -0.04(-0.11%) |
Dec 19, 2016 | 33.34 | 34.25 | 33.16 | 34.21 | 304,270 | +1.07(+3.23%) |
Dec 16, 2016 | 32.43 | 33.18 | 32.43 | 33.14 | 1,189,546 | +0.98(+3.05%) |
Dec 15, 2016 | 32.60 | 32.92 | 32.02 | 32.16 | 255,635 | -0.51(-1.57%) |
Dec 14, 2016 | 33.97 | 34.09 | 32.62 | 32.67 | 339,899 | -1.28(-3.78%) |
Dec 13, 2016 | 34.16 | 34.29 | 33.65 | 33.96 | 255,146 | -0.04(-0.13%) |
Dec 12, 2016 | 33.69 | 34.04 | 33.43 | 34.00 | 200,635 | +0.14(+0.42%) |
Dec 09, 2016 | 33.31 | 34.21 | 33.31 | 33.86 | 205,204 | +0.52(+1.56%) |
Dec 08, 2016 | 33.28 | 33.36 | 32.79 | 33.34 | 353,837 | -0.29(-0.86%) |
Dec 07, 2016 | 33.39 | 34.08 | 33.39 | 33.63 | 319,653 | +0.48(+1.46%) |
Dec 06, 2016 | 32.95 | 33.44 | 32.93 | 33.15 | 207,718 | +0.22(+0.65%) |
Dec 05, 2016 | 33.06 | 33.13 | 32.81 | 32.93 | 247,388 | -0.22(-0.67%) |
Dec 02, 2016 | 33.54 | 33.79 | 32.71 | 33.15 | 266,901 | +0.48(+1.48%) |
Dec 01, 2016 | 33.05 | 33.42 | 32.46 | 32.67 | 303,934 | -0.67(-2.00%) |
Nov 30, 2016 | 33.49 | 33.63 | 32.92 | 33.34 | 306,738 | -0.43(-1.28%) |
Nov 29, 2016 | 33.35 | 33.97 | 33.26 | 33.77 | 240,126 | +0.37(+1.11%) |
Nov 28, 2016 | 33.03 | 33.42 | 33.03 | 33.40 | 207,232 | +0.31(+0.94%) |
Nov 25, 2016 | 32.93 | 33.24 | 32.83 | 33.09 | 62,265 | +0.27(+0.81%) |
Nov 23, 2016 | 32.82 | 32.82 | 32.82 | 0 | -0.09(-0.27%) | |
Nov 22, 2016 | 32.28 | 33.09 | 32.12 | 32.91 | 233,150 | +0.82(+2.57%) |
Nov 21, 2016 | 32.60 | 32.80 | 31.99 | 32.08 | 189,147 | -0.29(-0.89%) |
Nov 18, 2016 | 32.05 | 32.50 | 31.89 | 32.37 | 448,363 | +0.43(+1.35%) |
Nov 17, 2016 | 32.05 | 32.82 | 31.85 | 31.94 | 271,510 | -0.11(-0.35%) |
Nov 16, 2016 | 31.71 | 32.11 | 31.41 | 32.05 | 383,352 | +0.34(+1.08%) |
Nov 15, 2016 | 31.73 | 32.15 | 31.50 | 31.71 | 508,004 | +0.12(+0.38%) |
Nov 14, 2016 | 31.96 | 32.12 | 30.46 | 31.59 | 872,332 | -0.50(-1.57%) |
Nov 11, 2016 | 31.57 | 32.36 | 31.52 | 32.10 | 553,764 | +0.58(+1.84%) |
Nov 10, 2016 | 34.01 | 34.01 | 31.47 | 31.52 | 834,512 | -2.45(-7.21%) |
Nov 09, 2016 | 34.27 | 34.71 | 33.55 | 33.97 | 365,598 | -0.98(-2.81%) |
Nov 08, 2016 | 34.79 | 35.16 | 34.79 | 34.95 | 212,880 | +0.11(+0.32%) |
Nov 07, 2016 | 34.48 | 34.87 | 34.26 | 34.84 | 303,078 | +0.77(+2.27%) |
Nov 04, 2016 | 34.50 | 34.50 | 33.85 | 34.07 | 458,879 | -0.15(-0.43%) |
Nov 03, 2016 | 34.31 | 34.45 | 33.96 | 34.22 | 370,947 | -0.13(-0.39%) |
Nov 02, 2016 | 34.79 | 34.94 | 34.34 | 34.35 | 451,084 | -0.45(-1.28%) |
Nov 01, 2016 | 35.92 | 36.04 | 34.76 | 34.79 | 577,953 | -1.11(-3.10%) |
Oct 31, 2016 | 35.20 | 35.97 | 35.10 | 35.91 | 621,188 | +0.90(+2.57%) |
Oct 28, 2016 | 35.35 | 35.42 | 34.74 | 35.01 | 792,476 | -0.19(-0.55%) |
Oct 27, 2016 | 36.40 | 36.70 | 35.01 | 35.20 | 865,535 | -1.37(-3.76%) |
Oct 26, 2016 | 35.87 | 36.73 | 35.87 | 36.58 | 1,909,402 | +0.52(+1.44%) |
Oct 25, 2016 | 35.63 | 36.30 | 35.20 | 36.06 | 240,278 | +0.24(+0.66%) |
Oct 24, 2016 | 35.80 | 36.14 | 35.62 | 35.82 | 114,478 | +0.20(+0.56%) |
Oct 21, 2016 | 35.45 | 35.82 | 35.45 | 35.62 | 168,767 | -0.15(-0.42%) |
Oct 20, 2016 | 35.51 | 35.86 | 35.34 | 35.77 | 256,132 | +0.16(+0.44%) |
Oct 19, 2016 | 35.36 | 35.74 | 35.20 | 35.61 | 189,526 | +0.27(+0.76%) |
Oct 18, 2016 | 35.36 | 35.51 | 35.16 | 35.34 | 239,567 | +0.15(+0.42%) |
Oct 17, 2016 | 34.93 | 35.53 | 34.80 | 35.20 | 219,661 | +0.42(+1.22%) |
Oct 14, 2016 | 35.01 | 35.11 | 34.42 | 34.77 | 387,956 | -0.21(-0.59%) |
Oct 13, 2016 | 35.14 | 35.97 | 34.68 | 34.98 | 541,492 | +0.13(+0.38%) |
Oct 12, 2016 | 34.53 | 34.86 | 34.45 | 34.85 | 405,609 | +0.50(+1.45%) |
Oct 11, 2016 | 34.34 | 34.40 | 34.03 | 34.35 | 354,721 | -0.04(-0.11%) |
Oct 10, 2016 | 34.14 | 34.51 | 33.97 | 34.39 | 132,974 | +0.42(+1.25%) |
Oct 07, 2016 | 34.00 | 34.46 | 33.55 | 33.96 | 243,618 | +0.08(+0.24%) |
Oct 06, 2016 | 33.65 | 34.13 | 33.06 | 33.88 | 402,335 | +0.13(+0.40%) |
Oct 05, 2016 | 35.14 | 35.38 | 33.55 | 33.75 | 398,872 | -1.42(-4.03%) |
Oct 04, 2016 | 35.92 | 35.92 | 34.91 | 35.17 | 274,512 | -0.77(-2.15%) |