Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.82 | 35.82 | 35.82 | 0 | +0.55(+1.56%) | |
Dec 29, 2016 | 35.99 | 36.10 | 35.02 | 35.27 | 242,961 | -0.67(-1.86%) |
Dec 28, 2016 | 36.53 | 36.63 | 35.76 | 35.94 | 184,777 | -0.74(-2.02%) |
Dec 27, 2016 | 36.41 | 36.77 | 36.23 | 36.68 | 142,616 | +0.29(+0.80%) |
Dec 23, 2016 | 36.39 | 36.39 | 36.39 | 0 | +0.12(+0.33%) | |
Dec 22, 2016 | 36.30 | 36.53 | 36.00 | 36.27 | 173,183 | +0.26(+0.72%) |
Dec 21, 2016 | 36.50 | 36.50 | 36.01 | 36.01 | 214,638 | -0.42(-1.15%) |
Dec 20, 2016 | 34.87 | 36.50 | 34.87 | 36.43 | 307,449 | +1.52(+4.35%) |
Dec 19, 2016 | 34.72 | 34.93 | 34.18 | 34.91 | 216,132 | +0.33(+0.95%) |
Dec 16, 2016 | 34.78 | 35.21 | 34.41 | 34.58 | 883,038 | -0.03(-0.09%) |
Dec 15, 2016 | 34.33 | 34.85 | 34.05 | 34.61 | 280,636 | +0.37(+1.08%) |
Dec 14, 2016 | 34.14 | 34.72 | 34.11 | 34.24 | 262,092 | -0.21(-0.61%) |
Dec 13, 2016 | 34.81 | 35.10 | 33.92 | 34.45 | 361,352 | -0.35(-1.01%) |
Dec 12, 2016 | 35.72 | 35.78 | 34.66 | 34.80 | 278,362 | -0.77(-2.16%) |
Dec 09, 2016 | 35.39 | 35.87 | 34.90 | 35.57 | 283,432 | +0.47(+1.34%) |
Dec 08, 2016 | 34.16 | 35.34 | 34.04 | 35.10 | 817,637 | +1.44(+4.28%) |
Dec 07, 2016 | 33.94 | 34.01 | 33.28 | 33.66 | 301,749 | +0.08(+0.24%) |
Dec 06, 2016 | 33.25 | 33.75 | 32.96 | 33.58 | 334,409 | +0.45(+1.36%) |
Dec 05, 2016 | 31.08 | 33.34 | 31.01 | 33.13 | 628,486 | +2.34(+7.60%) |
Dec 02, 2016 | 30.84 | 31.08 | 30.37 | 30.79 | 163,065 | -0.09(-0.29%) |
Dec 01, 2016 | 30.78 | 31.02 | 30.50 | 30.88 | 144,964 | +0.38(+1.25%) |
Nov 30, 2016 | 31.14 | 31.39 | 30.38 | 30.50 | 142,956 | -0.33(-1.07%) |
Nov 29, 2016 | 30.84 | 31.29 | 30.60 | 30.83 | 268,814 | +0.11(+0.36%) |
Nov 28, 2016 | 30.91 | 31.14 | 30.56 | 30.72 | 225,140 | -0.39(-1.25%) |
Nov 25, 2016 | 31.00 | 31.12 | 30.79 | 31.11 | 79,456 | +0.15(+0.48%) |
Nov 23, 2016 | 30.96 | 30.96 | 30.96 | 0 | +0.26(+0.85%) | |
Nov 22, 2016 | 30.35 | 30.70 | 30.19 | 30.70 | 221,941 | +0.53(+1.76%) |
Nov 21, 2016 | 30.13 | 30.18 | 29.61 | 30.17 | 165,302 | +0.26(+0.87%) |
Nov 18, 2016 | 29.46 | 29.96 | 29.30 | 29.91 | 250,511 | +0.36(+1.22%) |
Nov 17, 2016 | 29.76 | 30.21 | 29.39 | 29.55 | 278,991 | -0.21(-0.71%) |
Nov 16, 2016 | 29.59 | 30.14 | 29.26 | 29.76 | 564,551 | +0.20(+0.68%) |
Nov 15, 2016 | 29.03 | 29.72 | 28.81 | 29.56 | 318,521 | +0.42(+1.44%) |
Nov 14, 2016 | 27.85 | 29.57 | 27.85 | 29.14 | 371,768 | +1.58(+5.73%) |
Nov 11, 2016 | 26.36 | 27.62 | 26.36 | 27.56 | 455,620 | +1.01(+3.80%) |
Nov 10, 2016 | 26.41 | 26.94 | 26.30 | 26.55 | 500,603 | +0.58(+2.23%) |
Nov 09, 2016 | 25.70 | 26.28 | 25.63 | 25.97 | 416,405 | +0.47(+1.84%) |
Nov 08, 2016 | 25.30 | 25.81 | 25.11 | 25.50 | 192,540 | +0.05(+0.20%) |
Nov 07, 2016 | 25.30 | 25.79 | 25.05 | 25.45 | 708,740 | +0.60(+2.41%) |
Nov 04, 2016 | 24.68 | 25.09 | 24.68 | 24.85 | 2,243,425 | -1.20(-4.61%) |
Nov 03, 2016 | 26.39 | 26.55 | 25.94 | 26.05 | 231,570 | -0.20(-0.76%) |
Nov 02, 2016 | 26.50 | 26.62 | 26.20 | 26.25 | 191,545 | -0.43(-1.61%) |
Nov 01, 2016 | 27.14 | 27.16 | 26.54 | 26.68 | 146,711 | -0.39(-1.44%) |
Oct 31, 2016 | 27.09 | 27.32 | 26.50 | 27.07 | 334,726 | +0.07(+0.26%) |
Oct 28, 2016 | 27.50 | 27.50 | 26.73 | 27.00 | 253,965 | -0.25(-0.92%) |
Oct 27, 2016 | 26.75 | 27.60 | 25.52 | 27.25 | 732,569 | +2.10(+8.35%) |
Oct 26, 2016 | 25.39 | 25.55 | 25.01 | 25.15 | 128,250 | -0.24(-0.95%) |
Oct 25, 2016 | 25.90 | 26.01 | 25.32 | 25.39 | 137,870 | -0.48(-1.86%) |
Oct 24, 2016 | 25.80 | 26.28 | 25.77 | 25.87 | 115,857 | +0.27(+1.05%) |
Oct 21, 2016 | 25.75 | 25.84 | 25.60 | 25.60 | 124,220 | -0.34(-1.31%) |
Oct 20, 2016 | 25.78 | 26.29 | 25.53 | 25.94 | 173,023 | +0.09(+0.35%) |
Oct 19, 2016 | 25.09 | 26.13 | 24.91 | 25.85 | 309,607 | +0.82(+3.28%) |
Oct 18, 2016 | 24.77 | 25.18 | 24.62 | 25.03 | 99,703 | +0.54(+2.20%) |
Oct 17, 2016 | 24.60 | 24.72 | 24.48 | 24.49 | 51,949 | -0.14(-0.57%) |
Oct 14, 2016 | 24.80 | 24.89 | 24.56 | 24.63 | 49,874 | +0.08(+0.33%) |
Oct 13, 2016 | 24.89 | 24.89 | 24.37 | 24.55 | 135,793 | -0.64(-2.54%) |
Oct 12, 2016 | 25.08 | 25.29 | 24.98 | 25.19 | 40,718 | +0.10(+0.40%) |
Oct 11, 2016 | 25.34 | 25.43 | 24.94 | 25.09 | 106,554 | -0.32(-1.26%) |
Oct 10, 2016 | 25.13 | 25.43 | 25.13 | 25.41 | 87,040 | +0.44(+1.76%) |
Oct 07, 2016 | 25.00 | 25.00 | 24.66 | 24.97 | 110,648 | -0.05(-0.20%) |
Oct 06, 2016 | 25.10 | 25.17 | 24.76 | 25.02 | 80,558 | -0.04(-0.16%) |
Oct 05, 2016 | 24.86 | 25.46 | 24.86 | 25.06 | 108,134 | +0.29(+1.17%) |
Oct 04, 2016 | 24.93 | 25.07 | 24.75 | 24.77 | 77,906 | -0.02(-0.08%) |