Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.85 | 34.85 | 34.85 | 0 | -0.49(-1.40%) | |
Dec 29, 2016 | 35.13 | 35.87 | 34.89 | 35.34 | 917,719 | +0.39(+1.11%) |
Dec 28, 2016 | 35.79 | 36.14 | 34.57 | 34.95 | 2,879,734 | -0.78(-2.18%) |
Dec 27, 2016 | 36.36 | 36.88 | 35.66 | 35.73 | 1,656,807 | -0.56(-1.54%) |
Dec 23, 2016 | 36.29 | 36.29 | 36.29 | 0 | +0.86(+2.41%) | |
Dec 22, 2016 | 36.92 | 37.34 | 35.36 | 35.44 | 1,423,900 | -1.56(-4.21%) |
Dec 21, 2016 | 37.65 | 38.22 | 36.98 | 37.00 | 1,697,785 | -0.51(-1.37%) |
Dec 20, 2016 | 36.75 | 37.55 | 36.46 | 37.51 | 1,999,239 | +1.00(+2.73%) |
Dec 19, 2016 | 36.35 | 37.05 | 36.02 | 36.51 | 973,483 | +0.09(+0.26%) |
Dec 16, 2016 | 35.38 | 36.51 | 35.22 | 36.42 | 3,451,794 | +1.11(+3.15%) |
Dec 15, 2016 | 34.42 | 35.37 | 34.37 | 35.31 | 1,095,881 | +0.99(+2.88%) |
Dec 14, 2016 | 35.82 | 36.10 | 34.20 | 34.32 | 2,412,609 | -1.62(-4.52%) |
Dec 13, 2016 | 35.90 | 36.17 | 34.86 | 35.94 | 2,328,595 | +0.25(+0.69%) |
Dec 12, 2016 | 37.89 | 38.27 | 35.60 | 35.70 | 1,964,211 | -2.75(-7.14%) |
Dec 09, 2016 | 38.71 | 38.74 | 38.05 | 38.44 | 781,225 | -0.06(-0.15%) |
Dec 08, 2016 | 39.04 | 39.27 | 38.31 | 38.50 | 1,317,609 | -0.48(-1.24%) |
Dec 07, 2016 | 38.68 | 39.46 | 38.15 | 38.98 | 1,329,761 | +0.31(+0.81%) |
Dec 06, 2016 | 37.07 | 38.91 | 36.93 | 38.67 | 2,587,069 | +1.46(+3.93%) |
Dec 05, 2016 | 36.96 | 37.53 | 36.51 | 37.21 | 936,906 | +0.67(+1.82%) |
Dec 02, 2016 | 36.80 | 37.10 | 36.35 | 36.54 | 1,116,128 | -0.35(-0.95%) |
Dec 01, 2016 | 36.56 | 37.48 | 36.19 | 36.89 | 1,815,988 | +0.51(+1.41%) |
Nov 30, 2016 | 36.66 | 36.94 | 36.01 | 36.38 | 1,570,457 | -0.05(-0.13%) |
Nov 29, 2016 | 36.77 | 37.34 | 36.33 | 36.43 | 1,477,563 | -0.49(-1.34%) |
Nov 28, 2016 | 37.61 | 37.89 | 36.53 | 36.92 | 1,518,704 | -0.85(-2.24%) |
Nov 25, 2016 | 37.83 | 38.00 | 37.52 | 37.77 | 504,501 | +0.04(+0.10%) |
Nov 23, 2016 | 37.73 | 37.73 | 37.73 | 0 | +0.06(+0.15%) | |
Nov 22, 2016 | 37.09 | 37.73 | 36.90 | 37.67 | 916,091 | +0.72(+1.95%) |
Nov 21, 2016 | 36.85 | 37.26 | 36.55 | 36.95 | 1,853,560 | +0.39(+1.07%) |
Nov 18, 2016 | 36.93 | 37.18 | 36.11 | 36.56 | 1,054,898 | -0.28(-0.75%) |
Nov 17, 2016 | 36.92 | 37.16 | 36.11 | 36.84 | 1,473,570 | +0.00(+0.00%) |
Nov 16, 2016 | 38.18 | 38.24 | 36.54 | 36.84 | 1,742,630 | -1.15(-3.03%) |
Nov 15, 2016 | 37.05 | 38.00 | 36.15 | 37.99 | 2,443,404 | +0.91(+2.46%) |
Nov 14, 2016 | 36.69 | 37.67 | 35.78 | 37.07 | 2,579,353 | +0.93(+2.58%) |
Nov 11, 2016 | 35.76 | 36.69 | 35.64 | 36.14 | 2,748,110 | +0.13(+0.37%) |
Nov 10, 2016 | 34.56 | 36.21 | 34.26 | 36.01 | 3,119,489 | +1.87(+5.48%) |
Nov 09, 2016 | 32.92 | 34.35 | 32.48 | 34.14 | 3,106,413 | +0.60(+1.78%) |
Nov 08, 2016 | 33.10 | 34.28 | 30.29 | 33.54 | 10,875,850 | -3.52(-9.49%) |
Nov 07, 2016 | 36.64 | 38.02 | 36.27 | 37.05 | 4,049,784 | +1.21(+3.37%) |
Nov 04, 2016 | 34.59 | 36.53 | 34.13 | 35.85 | 3,385,876 | +1.18(+3.40%) |
Nov 03, 2016 | 31.21 | 35.34 | 31.21 | 34.67 | 6,019,699 | +3.93(+12.80%) |
Nov 02, 2016 | 30.68 | 31.38 | 30.18 | 30.74 | 3,956,911 | -0.13(-0.43%) |
Nov 01, 2016 | 31.00 | 31.32 | 30.34 | 30.87 | 1,962,422 | +0.12(+0.40%) |
Oct 31, 2016 | 30.83 | 31.79 | 30.71 | 30.75 | 1,936,970 | -0.04(-0.12%) |
Oct 28, 2016 | 30.32 | 31.37 | 30.21 | 30.78 | 1,148,463 | +0.49(+1.63%) |
Oct 27, 2016 | 30.98 | 30.98 | 30.04 | 30.29 | 1,396,939 | -0.50(-1.64%) |
Oct 26, 2016 | 30.10 | 31.15 | 29.93 | 30.79 | 1,124,048 | +0.42(+1.38%) |
Oct 25, 2016 | 30.56 | 31.13 | 30.33 | 30.37 | 1,027,552 | -0.21(-0.68%) |
Oct 24, 2016 | 29.88 | 30.75 | 29.74 | 30.58 | 1,208,757 | +0.77(+2.58%) |
Oct 21, 2016 | 29.78 | 30.24 | 29.07 | 29.81 | 1,179,271 | -0.33(-1.10%) |
Oct 20, 2016 | 30.52 | 31.02 | 30.01 | 30.15 | 1,148,074 | -0.42(-1.37%) |
Oct 19, 2016 | 30.53 | 30.91 | 30.31 | 30.56 | 1,017,400 | +0.11(+0.37%) |
Oct 18, 2016 | 30.28 | 30.58 | 29.94 | 30.45 | 1,140,748 | +0.49(+1.65%) |
Oct 17, 2016 | 29.63 | 30.33 | 29.44 | 29.96 | 1,312,371 | +0.27(+0.90%) |
Oct 14, 2016 | 30.18 | 30.67 | 29.56 | 29.69 | 1,436,759 | -0.29(-0.98%) |
Oct 13, 2016 | 30.27 | 30.27 | 29.34 | 29.99 | 2,258,657 | -0.67(-2.20%) |
Oct 12, 2016 | 31.04 | 31.42 | 30.36 | 30.66 | 1,802,210 | -0.34(-1.10%) |
Oct 11, 2016 | 31.91 | 32.01 | 30.70 | 31.00 | 1,744,068 | -1.21(-3.75%) |
Oct 10, 2016 | 30.99 | 32.25 | 30.89 | 32.21 | 1,908,251 | +1.27(+4.12%) |
Oct 07, 2016 | 31.90 | 32.02 | 30.69 | 30.94 | 2,165,350 | -1.08(-3.38%) |
Oct 06, 2016 | 32.22 | 32.34 | 31.71 | 32.02 | 915,917 | -0.28(-0.85%) |
Oct 05, 2016 | 31.80 | 32.78 | 31.62 | 32.29 | 1,786,687 | +0.75(+2.38%) |
Oct 04, 2016 | 32.18 | 32.61 | 31.41 | 31.54 | 1,704,701 | -0.55(-1.72%) |