Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.13 | 38.13 | 38.13 | 0 | -0.46(-1.20%) | |
Dec 29, 2016 | 38.08 | 38.59 | 38.01 | 38.59 | 192,565 | +0.60(+1.58%) |
Dec 28, 2016 | 38.78 | 38.78 | 37.94 | 37.99 | 167,781 | -0.83(-2.14%) |
Dec 27, 2016 | 39.05 | 39.24 | 38.68 | 38.82 | 137,909 | -0.14(-0.36%) |
Dec 23, 2016 | 38.96 | 38.96 | 38.96 | 0 | +0.42(+1.08%) | |
Dec 22, 2016 | 38.96 | 39.10 | 37.99 | 38.54 | 143,158 | -0.42(-1.07%) |
Dec 21, 2016 | 38.91 | 39.19 | 38.37 | 38.96 | 173,729 | +0.14(+0.36%) |
Dec 20, 2016 | 38.64 | 38.87 | 37.85 | 38.82 | 277,365 | +0.14(+0.36%) |
Dec 19, 2016 | 39.47 | 39.56 | 38.68 | 38.68 | 274,895 | -0.65(-1.65%) |
Dec 16, 2016 | 39.52 | 39.52 | 38.87 | 39.33 | 781,969 | -0.05(-0.12%) |
Dec 15, 2016 | 39.05 | 39.52 | 38.64 | 39.38 | 229,050 | +0.42(+1.07%) |
Dec 14, 2016 | 39.24 | 39.52 | 38.64 | 38.96 | 269,413 | -0.23(-0.59%) |
Dec 13, 2016 | 38.59 | 39.65 | 38.59 | 39.19 | 380,540 | +0.79(+2.05%) |
Dec 12, 2016 | 38.36 | 38.91 | 37.76 | 38.41 | 526,758 | +0.74(+1.96%) |
Dec 09, 2016 | 38.22 | 38.22 | 37.53 | 37.67 | 278,033 | -0.51(-1.33%) |
Dec 08, 2016 | 37.44 | 38.22 | 37.20 | 38.18 | 339,614 | +0.65(+1.72%) |
Dec 07, 2016 | 37.07 | 37.62 | 36.60 | 37.53 | 349,209 | +0.60(+1.63%) |
Dec 06, 2016 | 36.19 | 37.16 | 35.86 | 36.93 | 505,906 | +0.83(+2.30%) |
Dec 05, 2016 | 36.33 | 36.56 | 35.96 | 36.10 | 403,269 | +0.14(+0.39%) |
Dec 02, 2016 | 36.00 | 36.37 | 35.57 | 35.96 | 392,788 | +0.05(+0.13%) |
Dec 01, 2016 | 37.39 | 37.57 | 35.82 | 35.91 | 607,767 | -1.43(-3.84%) |
Nov 30, 2016 | 37.90 | 38.24 | 37.30 | 37.34 | 348,329 | -0.28(-0.74%) |
Nov 29, 2016 | 38.82 | 39.01 | 37.39 | 37.62 | 778,158 | -1.39(-3.55%) |
Nov 28, 2016 | 40.62 | 41.18 | 38.87 | 39.01 | 559,791 | -2.68(-6.43%) |
Nov 25, 2016 | 40.95 | 41.69 | 40.95 | 41.69 | 106,644 | +0.79(+1.92%) |
Nov 23, 2016 | 40.90 | 40.90 | 40.90 | 0 | +0.92(+2.31%) | |
Nov 22, 2016 | 39.47 | 40.07 | 39.19 | 39.98 | 221,177 | +0.46(+1.17%) |
Nov 21, 2016 | 39.24 | 39.61 | 39.10 | 39.52 | 167,060 | +0.23(+0.59%) |
Nov 18, 2016 | 39.61 | 39.75 | 39.01 | 39.28 | 331,144 | -0.32(-0.82%) |
Nov 17, 2016 | 38.78 | 39.61 | 38.54 | 39.61 | 279,262 | +0.83(+2.15%) |
Nov 16, 2016 | 38.50 | 39.19 | 38.45 | 38.78 | 678,868 | +0.23(+0.60%) |
Nov 15, 2016 | 38.50 | 38.82 | 37.94 | 38.54 | 285,269 | +0.05(+0.12%) |
Nov 14, 2016 | 39.42 | 40.16 | 38.41 | 38.50 | 550,684 | -0.42(-1.07%) |
Nov 11, 2016 | 39.42 | 39.84 | 38.68 | 38.91 | 532,673 | -0.42(-1.06%) |
Nov 10, 2016 | 38.91 | 39.79 | 38.50 | 39.33 | 575,847 | +0.74(+1.92%) |
Nov 09, 2016 | 36.97 | 38.82 | 36.43 | 38.59 | 430,735 | +1.43(+3.86%) |
Nov 08, 2016 | 36.88 | 37.94 | 36.79 | 37.16 | 309,747 | +0.28(+0.75%) |
Nov 07, 2016 | 37.67 | 37.67 | 36.51 | 36.88 | 472,512 | +0.55(+1.52%) |
Nov 04, 2016 | 36.05 | 36.77 | 35.54 | 36.33 | 449,675 | +0.46(+1.29%) |
Nov 03, 2016 | 35.82 | 36.05 | 35.68 | 35.87 | 449,573 | +0.28(+0.78%) |
Nov 02, 2016 | 35.91 | 36.19 | 35.54 | 35.59 | 398,235 | -0.32(-0.90%) |
Nov 01, 2016 | 36.65 | 36.70 | 35.54 | 35.91 | 435,209 | -0.55(-1.52%) |
Oct 31, 2016 | 36.61 | 36.88 | 36.26 | 36.47 | 480,245 | -0.08(-0.23%) |
Oct 28, 2016 | 36.60 | 37.04 | 36.37 | 36.55 | 589,950 | -0.92(-2.46%) |
Oct 27, 2016 | 36.46 | 37.79 | 36.11 | 37.47 | 2,310,107 | +1.29(+3.57%) |
Oct 26, 2016 | 35.36 | 36.24 | 34.61 | 36.18 | 674,427 | +1.71(+4.95%) |
Oct 25, 2016 | 34.12 | 34.81 | 34.03 | 34.48 | 302,483 | +0.30(+0.86%) |
Oct 24, 2016 | 34.12 | 34.32 | 34.10 | 34.18 | 193,929 | +0.21(+0.62%) |
Oct 21, 2016 | 33.47 | 34.00 | 33.41 | 33.97 | 218,815 | +0.19(+0.57%) |
Oct 20, 2016 | 33.83 | 34.09 | 33.67 | 33.77 | 173,157 | -0.18(-0.54%) |
Oct 19, 2016 | 34.18 | 34.18 | 33.75 | 33.96 | 343,462 | -0.15(-0.43%) |
Oct 18, 2016 | 34.20 | 34.50 | 33.79 | 34.11 | 657,533 | +0.11(+0.33%) |
Oct 17, 2016 | 34.10 | 34.36 | 33.97 | 34.00 | 226,557 | -0.16(-0.46%) |
Oct 14, 2016 | 34.54 | 34.90 | 34.15 | 34.15 | 283,321 | -0.19(-0.56%) |
Oct 13, 2016 | 34.42 | 34.67 | 34.18 | 34.35 | 373,675 | -0.41(-1.19%) |
Oct 12, 2016 | 34.51 | 34.90 | 34.38 | 34.76 | 347,605 | +0.30(+0.88%) |
Oct 11, 2016 | 34.44 | 34.72 | 33.93 | 34.46 | 348,478 | -0.02(-0.05%) |
Oct 10, 2016 | 34.44 | 34.77 | 34.34 | 34.48 | 260,301 | +0.38(+1.11%) |
Oct 07, 2016 | 35.09 | 35.09 | 33.95 | 34.10 | 355,931 | -1.01(-2.89%) |
Oct 06, 2016 | 34.27 | 35.19 | 34.17 | 35.11 | 391,440 | +0.85(+2.48%) |
Oct 05, 2016 | 34.04 | 34.49 | 33.91 | 34.26 | 376,853 | +0.39(+1.14%) |
Oct 04, 2016 | 34.53 | 34.65 | 33.73 | 33.88 | 215,528 | -0.65(-1.87%) |