Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.96 | 34.96 | 34.96 | 0 | +0.30(+0.86%) | |
Dec 29, 2016 | 35.23 | 35.49 | 34.63 | 34.66 | 417,705 | -0.64(-1.82%) |
Dec 28, 2016 | 36.00 | 36.02 | 35.28 | 35.30 | 308,984 | -0.64(-1.78%) |
Dec 27, 2016 | 36.01 | 36.21 | 35.89 | 35.94 | 218,663 | -0.05(-0.13%) |
Dec 23, 2016 | 35.99 | 35.99 | 35.99 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 36.26 | 36.34 | 35.98 | 36.04 | 311,789 | -0.18(-0.50%) |
Dec 21, 2016 | 36.62 | 36.62 | 36.22 | 36.22 | 384,825 | -0.33(-0.89%) |
Dec 20, 2016 | 36.74 | 37.07 | 36.47 | 36.55 | 393,479 | +0.08(+0.21%) |
Dec 19, 2016 | 36.43 | 36.92 | 36.20 | 36.47 | 465,758 | +0.11(+0.29%) |
Dec 16, 2016 | 36.98 | 37.05 | 36.15 | 36.37 | 1,821,443 | -0.91(-2.44%) |
Dec 15, 2016 | 37.32 | 37.82 | 37.11 | 37.27 | 411,081 | +0.02(+0.05%) |
Dec 14, 2016 | 36.69 | 37.35 | 36.61 | 37.26 | 421,435 | +0.19(+0.52%) |
Dec 13, 2016 | 37.64 | 37.64 | 36.93 | 37.06 | 396,136 | -0.34(-0.90%) |
Dec 12, 2016 | 37.81 | 37.99 | 36.82 | 37.40 | 450,978 | -0.52(-1.36%) |
Dec 09, 2016 | 37.56 | 37.93 | 37.15 | 37.92 | 400,254 | +0.39(+1.05%) |
Dec 08, 2016 | 37.43 | 37.86 | 37.10 | 37.52 | 596,660 | +0.66(+1.79%) |
Dec 07, 2016 | 36.37 | 36.87 | 36.12 | 36.86 | 472,462 | +0.44(+1.21%) |
Dec 06, 2016 | 36.05 | 36.50 | 35.61 | 36.42 | 431,900 | +0.54(+1.49%) |
Dec 05, 2016 | 35.92 | 36.40 | 35.68 | 35.89 | 492,229 | +0.28(+0.78%) |
Dec 02, 2016 | 35.44 | 35.70 | 34.98 | 35.61 | 729,029 | +0.25(+0.70%) |
Dec 01, 2016 | 35.41 | 35.76 | 35.16 | 35.36 | 453,769 | +0.20(+0.57%) |
Nov 30, 2016 | 35.67 | 35.67 | 34.86 | 35.16 | 450,009 | +0.01(+0.03%) |
Nov 29, 2016 | 35.26 | 35.44 | 34.78 | 35.15 | 329,470 | +0.04(+0.11%) |
Nov 28, 2016 | 35.89 | 36.14 | 35.06 | 35.11 | 427,683 | -0.95(-2.62%) |
Nov 25, 2016 | 36.27 | 36.42 | 35.96 | 36.06 | 244,100 | -0.19(-0.53%) |
Nov 23, 2016 | 36.25 | 36.25 | 36.25 | 0 | +0.22(+0.61%) | |
Nov 22, 2016 | 36.29 | 36.32 | 35.82 | 36.03 | 285,200 | -0.11(-0.32%) |
Nov 21, 2016 | 36.38 | 36.52 | 35.94 | 36.14 | 293,784 | -0.17(-0.47%) |
Nov 18, 2016 | 36.66 | 36.83 | 36.14 | 36.31 | 388,232 | -0.36(-0.99%) |
Nov 17, 2016 | 36.36 | 36.86 | 36.30 | 36.68 | 251,982 | +0.38(+1.05%) |
Nov 16, 2016 | 36.16 | 36.81 | 36.11 | 36.30 | 709,947 | -0.10(-0.26%) |
Nov 15, 2016 | 36.11 | 36.43 | 35.76 | 36.39 | 538,615 | +0.03(+0.08%) |
Nov 14, 2016 | 35.38 | 36.59 | 35.35 | 36.36 | 690,338 | +1.14(+3.23%) |
Nov 11, 2016 | 34.58 | 35.32 | 34.04 | 35.23 | 734,654 | +0.57(+1.65%) |
Nov 10, 2016 | 33.30 | 34.72 | 33.30 | 34.65 | 1,041,957 | +1.73(+5.25%) |
Nov 09, 2016 | 31.95 | 33.17 | 31.95 | 32.92 | 571,912 | +1.18(+3.73%) |
Nov 08, 2016 | 31.56 | 31.97 | 31.32 | 31.74 | 244,296 | +0.02(+0.06%) |
Nov 07, 2016 | 31.41 | 31.79 | 31.00 | 31.72 | 311,464 | +0.95(+3.10%) |
Nov 04, 2016 | 30.70 | 31.21 | 30.52 | 30.77 | 254,903 | +0.04(+0.12%) |
Nov 03, 2016 | 30.76 | 31.22 | 30.65 | 30.73 | 234,397 | -0.11(-0.34%) |
Nov 02, 2016 | 31.13 | 31.25 | 30.68 | 30.83 | 393,722 | -0.34(-1.10%) |
Nov 01, 2016 | 31.73 | 31.81 | 30.88 | 31.18 | 437,174 | -0.52(-1.63%) |
Oct 31, 2016 | 31.83 | 32.20 | 31.52 | 31.69 | 425,466 | -0.14(-0.45%) |
Oct 28, 2016 | 31.71 | 32.10 | 31.65 | 31.84 | 347,545 | +0.00(+0.00%) |
Oct 27, 2016 | 32.15 | 32.15 | 31.84 | 31.84 | 260,253 | -0.11(-0.33%) |
Oct 26, 2016 | 31.85 | 32.03 | 31.59 | 31.94 | 555,839 | -0.16(-0.51%) |
Oct 25, 2016 | 32.33 | 32.54 | 32.07 | 32.10 | 408,456 | -0.37(-1.15%) |
Oct 24, 2016 | 32.74 | 32.91 | 32.40 | 32.48 | 302,620 | -0.13(-0.41%) |
Oct 21, 2016 | 32.40 | 32.92 | 32.18 | 32.61 | 447,104 | +0.11(+0.35%) |
Oct 20, 2016 | 32.73 | 32.93 | 32.48 | 32.49 | 573,464 | -0.36(-1.10%) |
Oct 19, 2016 | 33.43 | 33.84 | 32.69 | 32.86 | 996,315 | -1.21(-3.56%) |
Oct 18, 2016 | 34.02 | 34.22 | 33.55 | 34.07 | 536,213 | +0.45(+1.33%) |
Oct 17, 2016 | 34.27 | 34.31 | 33.53 | 33.62 | 348,219 | -0.68(-1.98%) |
Oct 14, 2016 | 34.80 | 34.99 | 34.21 | 34.30 | 297,261 | -0.19(-0.55%) |
Oct 13, 2016 | 34.65 | 35.00 | 33.98 | 34.49 | 301,670 | -0.53(-1.53%) |
Oct 12, 2016 | 35.20 | 35.35 | 34.82 | 35.02 | 426,635 | -0.12(-0.35%) |
Oct 11, 2016 | 35.45 | 35.60 | 34.80 | 35.15 | 260,231 | -0.43(-1.21%) |
Oct 10, 2016 | 35.56 | 35.96 | 35.53 | 35.58 | 177,775 | +0.19(+0.54%) |
Oct 07, 2016 | 35.61 | 35.61 | 35.03 | 35.39 | 275,558 | -0.15(-0.43%) |
Oct 06, 2016 | 35.75 | 35.79 | 35.15 | 35.54 | 327,336 | -0.18(-0.51%) |
Oct 05, 2016 | 34.85 | 35.82 | 34.81 | 35.72 | 759,718 | +1.09(+3.14%) |
Oct 04, 2016 | 34.12 | 34.76 | 34.05 | 34.63 | 515,041 | +0.62(+1.82%) |