Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.67 | 34.67 | 34.67 | 0 | -0.46(-1.31%) | |
Dec 29, 2016 | 35.41 | 35.78 | 34.92 | 35.13 | 657,134 | -0.27(-0.77%) |
Dec 28, 2016 | 36.42 | 36.45 | 35.22 | 35.40 | 745,884 | -0.86(-2.38%) |
Dec 27, 2016 | 35.22 | 36.61 | 34.95 | 36.26 | 1,857,381 | +1.04(+2.96%) |
Dec 23, 2016 | 35.22 | 35.22 | 35.22 | 0 | +0.48(+1.38%) | |
Dec 22, 2016 | 36.23 | 36.23 | 34.62 | 34.74 | 1,564,602 | -1.71(-4.68%) |
Dec 21, 2016 | 36.32 | 36.51 | 35.77 | 36.45 | 983,191 | +0.13(+0.35%) |
Dec 20, 2016 | 35.96 | 36.65 | 35.91 | 36.32 | 1,462,580 | +0.37(+1.02%) |
Dec 19, 2016 | 36.74 | 36.76 | 35.70 | 35.96 | 2,260,547 | -1.07(-2.88%) |
Dec 16, 2016 | 37.27 | 37.40 | 36.31 | 37.02 | 1,889,462 | -0.23(-0.62%) |
Dec 15, 2016 | 38.44 | 38.54 | 36.97 | 37.25 | 2,639,063 | -1.57(-4.05%) |
Dec 14, 2016 | 39.45 | 39.82 | 38.49 | 38.83 | 1,757,359 | -0.79(-1.98%) |
Dec 13, 2016 | 40.12 | 41.01 | 39.41 | 39.61 | 1,950,484 | -0.19(-0.47%) |
Dec 12, 2016 | 40.33 | 40.60 | 38.65 | 39.80 | 2,461,632 | -1.57(-3.80%) |
Dec 09, 2016 | 41.52 | 42.06 | 40.90 | 41.37 | 1,333,451 | -0.26(-0.64%) |
Dec 08, 2016 | 40.10 | 41.69 | 40.10 | 41.63 | 1,777,178 | +1.26(+3.13%) |
Dec 07, 2016 | 39.00 | 40.73 | 39.00 | 40.37 | 2,387,223 | +0.92(+2.34%) |
Dec 06, 2016 | 40.81 | 40.86 | 38.77 | 39.45 | 2,392,996 | -1.16(-2.86%) |
Dec 05, 2016 | 40.12 | 41.22 | 39.52 | 40.61 | 1,792,888 | +0.99(+2.50%) |
Dec 02, 2016 | 39.54 | 41.03 | 38.96 | 39.62 | 3,441,058 | +0.26(+0.65%) |
Dec 01, 2016 | 43.39 | 43.39 | 39.06 | 39.36 | 5,179,838 | -4.45(-10.15%) |
Nov 30, 2016 | 44.19 | 44.61 | 43.44 | 43.81 | 7,444,990 | -0.36(-0.81%) |
Nov 29, 2016 | 44.52 | 44.82 | 43.64 | 44.17 | 3,804,108 | -0.05(-0.12%) |
Nov 28, 2016 | 41.91 | 44.41 | 41.41 | 44.22 | 3,516,442 | +2.34(+5.59%) |
Nov 25, 2016 | 43.31 | 43.44 | 41.03 | 41.88 | 2,091,160 | -0.77(-1.80%) |
Nov 23, 2016 | 42.65 | 42.65 | 42.65 | 0 | +0.85(+2.02%) | |
Nov 22, 2016 | 38.88 | 42.61 | 37.53 | 41.81 | 7,812,981 | +2.86(+7.34%) |
Nov 21, 2016 | 39.12 | 40.14 | 38.07 | 38.95 | 3,937,527 | +1.14(+3.00%) |
Nov 18, 2016 | 38.07 | 38.25 | 36.76 | 37.81 | 2,171,824 | -0.41(-1.07%) |
Nov 17, 2016 | 38.24 | 38.89 | 37.78 | 38.22 | 1,789,126 | +0.20(+0.54%) |
Nov 16, 2016 | 38.01 | 39.11 | 37.63 | 38.01 | 2,249,735 | -0.25(-0.65%) |
Nov 15, 2016 | 37.00 | 38.77 | 36.41 | 38.26 | 2,570,362 | +2.48(+6.92%) |
Nov 14, 2016 | 38.85 | 38.92 | 35.23 | 35.79 | 3,858,747 | -2.99(-7.71%) |
Nov 11, 2016 | 38.02 | 38.93 | 36.55 | 38.77 | 3,576,156 | +0.45(+1.18%) |
Nov 10, 2016 | 40.91 | 40.93 | 37.69 | 38.32 | 5,018,556 | -2.59(-6.32%) |
Nov 09, 2016 | 38.51 | 41.70 | 38.51 | 40.91 | 3,099,969 | +1.06(+2.66%) |
Nov 08, 2016 | 42.19 | 42.26 | 39.60 | 39.85 | 1,670,792 | -1.56(-3.77%) |
Nov 07, 2016 | 39.95 | 41.59 | 39.93 | 41.41 | 2,085,283 | +2.64(+6.80%) |
Nov 04, 2016 | 37.83 | 39.53 | 37.80 | 38.77 | 1,347,921 | +0.45(+1.18%) |
Nov 03, 2016 | 37.87 | 38.98 | 37.58 | 38.32 | 1,453,040 | +0.10(+0.27%) |
Nov 02, 2016 | 39.70 | 40.07 | 37.95 | 38.22 | 2,119,302 | -1.24(-3.14%) |
Nov 01, 2016 | 39.49 | 40.56 | 39.24 | 39.46 | 2,451,428 | +0.17(+0.43%) |
Oct 31, 2016 | 42.02 | 42.03 | 39.21 | 39.29 | 3,633,820 | -2.45(-5.87%) |
Oct 28, 2016 | 42.26 | 42.92 | 41.01 | 41.74 | 1,770,268 | -0.68(-1.61%) |
Oct 27, 2016 | 44.03 | 44.37 | 42.22 | 42.42 | 1,782,965 | -0.87(-2.01%) |
Oct 26, 2016 | 43.55 | 43.89 | 42.50 | 43.29 | 2,193,108 | -0.63(-1.44%) |
Oct 25, 2016 | 44.27 | 44.85 | 43.84 | 43.92 | 1,403,541 | -0.34(-0.77%) |
Oct 24, 2016 | 44.17 | 45.76 | 44.00 | 44.26 | 1,911,368 | +0.50(+1.13%) |
Oct 21, 2016 | 44.11 | 44.40 | 43.25 | 43.77 | 1,506,488 | -0.76(-1.71%) |
Oct 20, 2016 | 44.61 | 44.85 | 43.56 | 44.53 | 1,583,249 | -0.55(-1.21%) |
Oct 19, 2016 | 45.11 | 45.59 | 44.49 | 45.08 | 1,225,231 | -0.17(-0.38%) |
Oct 18, 2016 | 45.78 | 45.93 | 45.01 | 45.25 | 1,698,728 | +0.07(+0.15%) |
Oct 17, 2016 | 45.23 | 45.78 | 44.83 | 45.18 | 1,286,197 | -0.15(-0.32%) |
Oct 14, 2016 | 45.80 | 46.68 | 45.11 | 45.32 | 1,735,908 | +0.25(+0.55%) |
Oct 13, 2016 | 44.40 | 45.94 | 43.31 | 45.08 | 2,597,280 | -0.58(-1.27%) |
Oct 12, 2016 | 45.37 | 46.77 | 44.86 | 45.66 | 2,045,620 | +0.79(+1.77%) |
Oct 11, 2016 | 46.95 | 47.38 | 44.40 | 44.86 | 3,270,366 | -2.83(-5.93%) |
Oct 10, 2016 | 45.49 | 47.76 | 44.44 | 47.69 | 2,235,405 | +3.37(+7.61%) |
Oct 07, 2016 | 45.02 | 45.40 | 43.55 | 44.32 | 1,310,099 | -0.62(-1.39%) |
Oct 06, 2016 | 45.26 | 46.10 | 44.02 | 44.94 | 1,934,115 | -0.38(-0.85%) |
Oct 05, 2016 | 46.65 | 46.77 | 44.98 | 45.32 | 2,171,641 | -1.08(-2.32%) |
Oct 04, 2016 | 43.64 | 47.47 | 43.38 | 46.40 | 3,392,263 | +2.85(+6.55%) |