Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.70 | 36.70 | 36.70 | 0 | -0.16(-0.43%) | |
Dec 29, 2016 | 37.25 | 37.31 | 36.69 | 36.86 | 765,320 | -0.37(-0.98%) |
Dec 28, 2016 | 37.69 | 37.79 | 37.04 | 37.23 | 1,030,213 | -0.47(-1.24%) |
Dec 27, 2016 | 37.90 | 37.90 | 37.57 | 37.69 | 558,158 | -0.01(-0.02%) |
Dec 23, 2016 | 37.70 | 37.70 | 37.70 | 0 | +0.20(+0.52%) | |
Dec 22, 2016 | 37.54 | 37.57 | 37.31 | 37.51 | 1,072,694 | -0.07(-0.17%) |
Dec 21, 2016 | 37.54 | 37.72 | 37.31 | 37.57 | 1,196,927 | -0.01(-0.03%) |
Dec 20, 2016 | 37.69 | 37.80 | 37.42 | 37.58 | 1,277,971 | +0.18(+0.48%) |
Dec 19, 2016 | 37.24 | 37.54 | 36.89 | 37.40 | 999,263 | +0.11(+0.30%) |
Dec 16, 2016 | 37.51 | 38.24 | 37.25 | 37.29 | 2,794,841 | -0.42(-1.12%) |
Dec 15, 2016 | 37.60 | 38.22 | 37.43 | 37.71 | 1,984,775 | +0.40(+1.08%) |
Dec 14, 2016 | 36.76 | 38.41 | 36.58 | 37.31 | 2,375,816 | -0.04(-0.10%) |
Dec 13, 2016 | 37.89 | 38.10 | 37.23 | 37.35 | 1,560,123 | -0.36(-0.97%) |
Dec 12, 2016 | 38.23 | 38.43 | 37.59 | 37.71 | 1,729,719 | -0.66(-1.71%) |
Dec 09, 2016 | 38.21 | 38.53 | 37.99 | 38.37 | 1,373,550 | +0.34(+0.89%) |
Dec 08, 2016 | 38.00 | 38.38 | 37.32 | 38.03 | 1,827,763 | +0.38(+1.02%) |
Dec 07, 2016 | 37.58 | 37.99 | 37.34 | 37.65 | 1,711,478 | +0.16(+0.42%) |
Dec 06, 2016 | 37.14 | 37.49 | 37.02 | 37.49 | 1,050,072 | +0.52(+1.42%) |
Dec 05, 2016 | 37.20 | 37.60 | 36.79 | 36.96 | 1,421,952 | +0.31(+0.84%) |
Dec 02, 2016 | 37.23 | 37.54 | 36.44 | 36.66 | 3,174,290 | -0.80(-2.12%) |
Dec 01, 2016 | 36.73 | 37.98 | 36.54 | 37.45 | 3,493,225 | +1.08(+2.96%) |
Nov 30, 2016 | 36.11 | 36.67 | 35.60 | 36.37 | 4,709,443 | +0.97(+2.75%) |
Nov 29, 2016 | 35.28 | 35.65 | 35.13 | 35.40 | 1,992,828 | +0.30(+0.85%) |
Nov 28, 2016 | 35.25 | 35.69 | 35.02 | 35.10 | 1,554,646 | -0.54(-1.52%) |
Nov 25, 2016 | 35.65 | 35.84 | 35.16 | 35.65 | 561,109 | -0.01(-0.03%) |
Nov 23, 2016 | 35.65 | 35.65 | 35.65 | 0 | +0.20(+0.55%) | |
Nov 22, 2016 | 35.22 | 36.17 | 35.13 | 35.46 | 2,054,050 | +0.32(+0.91%) |
Nov 21, 2016 | 34.74 | 35.42 | 34.74 | 35.14 | 1,468,965 | +0.19(+0.54%) |
Nov 18, 2016 | 34.90 | 35.37 | 34.62 | 34.95 | 2,017,349 | +0.03(+0.08%) |
Nov 17, 2016 | 34.53 | 35.17 | 34.19 | 34.92 | 1,283,292 | +0.38(+1.11%) |
Nov 16, 2016 | 34.81 | 35.06 | 34.47 | 34.54 | 2,044,947 | -0.69(-1.96%) |
Nov 15, 2016 | 34.79 | 35.24 | 34.05 | 35.23 | 3,025,288 | +0.01(+0.03%) |
Nov 14, 2016 | 34.61 | 36.32 | 34.40 | 35.22 | 4,174,306 | +1.09(+3.18%) |
Nov 11, 2016 | 33.09 | 34.22 | 33.01 | 34.14 | 3,355,218 | +0.66(+1.98%) |
Nov 10, 2016 | 32.42 | 35.26 | 32.27 | 33.47 | 4,167,805 | +1.77(+5.58%) |
Nov 09, 2016 | 29.59 | 32.13 | 29.26 | 31.71 | 3,953,740 | +2.38(+8.10%) |
Nov 08, 2016 | 28.81 | 29.44 | 28.44 | 29.33 | 1,429,893 | +0.34(+1.16%) |
Nov 07, 2016 | 28.64 | 29.29 | 28.61 | 28.99 | 2,426,593 | +1.02(+3.65%) |
Nov 04, 2016 | 28.17 | 28.44 | 27.88 | 27.97 | 3,220,370 | -0.16(-0.57%) |
Nov 03, 2016 | 28.46 | 29.08 | 28.08 | 28.13 | 3,043,972 | -0.30(-1.05%) |
Nov 02, 2016 | 28.72 | 29.06 | 27.09 | 28.43 | 4,131,460 | +0.01(+0.03%) |
Nov 01, 2016 | 28.71 | 28.83 | 28.10 | 28.42 | 2,920,842 | -0.16(-0.56%) |
Oct 31, 2016 | 28.82 | 29.06 | 28.56 | 28.58 | 1,862,678 | -0.11(-0.39%) |
Oct 28, 2016 | 29.11 | 29.15 | 28.44 | 28.69 | 1,115,546 | -0.36(-1.22%) |
Oct 27, 2016 | 28.83 | 29.31 | 28.61 | 29.05 | 1,654,155 | +0.38(+1.34%) |
Oct 26, 2016 | 28.19 | 28.81 | 28.06 | 28.67 | 860,612 | +0.32(+1.12%) |
Oct 25, 2016 | 28.65 | 28.77 | 28.26 | 28.35 | 1,262,732 | -0.36(-1.24%) |
Oct 24, 2016 | 28.82 | 28.84 | 28.58 | 28.70 | 1,386,194 | +0.05(+0.16%) |
Oct 21, 2016 | 28.48 | 28.75 | 28.29 | 28.66 | 993,315 | -0.07(-0.23%) |
Oct 20, 2016 | 28.70 | 28.85 | 28.30 | 28.72 | 1,203,366 | -0.05(-0.16%) |
Oct 19, 2016 | 28.36 | 28.82 | 28.22 | 28.77 | 1,445,938 | +0.51(+1.79%) |
Oct 18, 2016 | 28.63 | 28.63 | 28.22 | 28.26 | 926,001 | +0.05(+0.17%) |
Oct 17, 2016 | 28.41 | 28.45 | 28.11 | 28.22 | 1,432,927 | -0.10(-0.36%) |
Oct 14, 2016 | 28.49 | 28.84 | 28.24 | 28.32 | 1,196,345 | +0.27(+0.97%) |
Oct 13, 2016 | 28.48 | 28.52 | 27.55 | 28.05 | 3,625,821 | -0.87(-3.01%) |
Oct 12, 2016 | 28.96 | 29.20 | 28.63 | 28.92 | 1,321,647 | +0.01(+0.03%) |
Oct 11, 2016 | 28.89 | 29.11 | 28.69 | 28.91 | 1,787,440 | +0.00(+0.00%) |
Oct 10, 2016 | 29.11 | 29.11 | 28.79 | 28.91 | 1,042,943 | +0.15(+0.52%) |
Oct 07, 2016 | 28.40 | 28.92 | 28.24 | 28.76 | 2,537,859 | +0.45(+1.59%) |
Oct 06, 2016 | 28.51 | 29.00 | 28.24 | 28.31 | 2,013,630 | -0.05(-0.16%) |
Oct 05, 2016 | 27.30 | 28.54 | 27.30 | 28.36 | 3,242,986 | +1.33(+4.92%) |
Oct 04, 2016 | 27.19 | 27.28 | 26.90 | 27.03 | 3,303,912 | +0.01(+0.03%) |