Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.07 | 35.07 | 35.07 | 0 | +0.15(+0.43%) | |
Dec 29, 2016 | 34.50 | 35.41 | 34.50 | 34.92 | 362,638 | +0.35(+1.01%) |
Dec 28, 2016 | 34.96 | 34.97 | 34.49 | 34.57 | 345,576 | -0.46(-1.31%) |
Dec 27, 2016 | 35.34 | 35.34 | 34.74 | 35.03 | 262,910 | -0.15(-0.43%) |
Dec 23, 2016 | 35.18 | 35.18 | 35.18 | 0 | +0.20(+0.57%) | |
Dec 22, 2016 | 34.97 | 35.19 | 34.45 | 34.98 | 226,560 | +0.07(+0.20%) |
Dec 21, 2016 | 34.55 | 34.93 | 34.40 | 34.91 | 403,526 | +0.21(+0.61%) |
Dec 20, 2016 | 34.67 | 34.89 | 34.50 | 34.70 | 323,190 | +0.11(+0.32%) |
Dec 19, 2016 | 34.59 | 34.72 | 34.35 | 34.59 | 664,217 | +0.17(+0.49%) |
Dec 16, 2016 | 34.45 | 34.76 | 34.33 | 34.42 | 420,936 | -0.06(-0.17%) |
Dec 15, 2016 | 34.47 | 34.76 | 34.26 | 34.48 | 444,416 | +0.00(+0.00%) |
Dec 14, 2016 | 34.77 | 35.53 | 34.45 | 34.48 | 466,655 | -0.30(-0.86%) |
Dec 13, 2016 | 34.28 | 34.97 | 34.21 | 34.78 | 1,033,515 | +0.60(+1.76%) |
Dec 12, 2016 | 34.02 | 34.56 | 33.82 | 34.18 | 430,309 | +0.10(+0.29%) |
Dec 09, 2016 | 34.38 | 34.72 | 33.98 | 34.08 | 506,466 | -0.27(-0.79%) |
Dec 08, 2016 | 33.82 | 34.60 | 33.78 | 34.35 | 349,093 | +0.54(+1.60%) |
Dec 07, 2016 | 32.71 | 33.88 | 32.71 | 33.81 | 722,332 | +1.05(+3.21%) |
Dec 06, 2016 | 32.95 | 33.13 | 32.44 | 32.76 | 672,764 | -0.03(-0.09%) |
Dec 05, 2016 | 32.76 | 33.09 | 32.71 | 32.79 | 710,076 | +0.16(+0.49%) |
Dec 02, 2016 | 32.54 | 32.94 | 32.21 | 32.63 | 1,080,057 | +0.09(+0.28%) |
Dec 01, 2016 | 34.17 | 34.17 | 32.51 | 32.54 | 1,062,070 | -1.62(-4.74%) |
Nov 30, 2016 | 34.53 | 34.64 | 33.89 | 34.16 | 444,023 | -0.38(-1.10%) |
Nov 29, 2016 | 34.40 | 34.84 | 34.19 | 34.54 | 389,957 | +0.21(+0.61%) |
Nov 28, 2016 | 34.57 | 34.95 | 34.23 | 34.33 | 374,847 | -0.16(-0.46%) |
Nov 25, 2016 | 34.46 | 34.89 | 34.17 | 34.49 | 168,277 | +0.06(+0.17%) |
Nov 23, 2016 | 34.43 | 34.43 | 34.43 | 0 | -0.53(-1.52%) | |
Nov 22, 2016 | 34.42 | 35.00 | 34.39 | 34.96 | 297,899 | +0.53(+1.54%) |
Nov 21, 2016 | 34.31 | 34.62 | 34.18 | 34.43 | 428,790 | +0.22(+0.64%) |
Nov 18, 2016 | 34.49 | 34.59 | 33.74 | 34.21 | 743,380 | -0.37(-1.07%) |
Nov 17, 2016 | 34.65 | 35.00 | 34.51 | 34.58 | 404,105 | -0.01(-0.03%) |
Nov 16, 2016 | 34.32 | 34.68 | 34.04 | 34.59 | 419,463 | +0.23(+0.67%) |
Nov 15, 2016 | 34.60 | 35.01 | 34.28 | 34.36 | 442,445 | -0.14(-0.41%) |
Nov 14, 2016 | 34.67 | 34.67 | 33.99 | 34.50 | 726,773 | +0.16(+0.47%) |
Nov 11, 2016 | 33.89 | 34.47 | 33.82 | 34.34 | 795,698 | +0.26(+0.76%) |
Nov 10, 2016 | 36.36 | 36.41 | 33.30 | 34.08 | 2,146,175 | -2.17(-5.99%) |
Nov 09, 2016 | 36.01 | 36.73 | 35.79 | 36.25 | 693,278 | -0.67(-1.81%) |
Nov 08, 2016 | 37.01 | 37.12 | 36.73 | 36.92 | 434,208 | -0.11(-0.30%) |
Nov 07, 2016 | 37.07 | 37.37 | 37.00 | 37.03 | 212,236 | +0.30(+0.82%) |
Nov 04, 2016 | 36.69 | 37.10 | 36.57 | 36.73 | 427,282 | -0.11(-0.30%) |
Nov 03, 2016 | 36.55 | 37.09 | 36.53 | 36.84 | 640,595 | +0.34(+0.93%) |
Nov 02, 2016 | 37.18 | 37.18 | 36.15 | 36.50 | 775,739 | +0.36(+1.00%) |
Nov 01, 2016 | 37.32 | 37.41 | 35.94 | 36.14 | 867,668 | -1.09(-2.93%) |
Oct 31, 2016 | 37.67 | 37.81 | 37.16 | 37.23 | 782,603 | -0.26(-0.69%) |
Oct 28, 2016 | 36.60 | 37.91 | 36.55 | 37.49 | 714,156 | +0.90(+2.46%) |
Oct 27, 2016 | 38.48 | 38.52 | 36.32 | 36.59 | 1,238,427 | -1.81(-4.71%) |
Oct 26, 2016 | 38.49 | 38.75 | 38.27 | 38.40 | 556,106 | -0.17(-0.44%) |
Oct 25, 2016 | 38.85 | 38.85 | 38.38 | 38.57 | 616,408 | -0.06(-0.16%) |
Oct 24, 2016 | 38.51 | 38.77 | 38.33 | 38.63 | 641,694 | +0.29(+0.76%) |
Oct 21, 2016 | 37.35 | 38.55 | 37.24 | 38.34 | 765,288 | +0.82(+2.19%) |
Oct 20, 2016 | 37.82 | 37.82 | 37.32 | 37.52 | 223,635 | -0.09(-0.24%) |
Oct 19, 2016 | 37.71 | 37.95 | 37.61 | 37.61 | 167,529 | +0.00(+0.00%) |
Oct 18, 2016 | 37.88 | 37.90 | 37.25 | 37.61 | 464,750 | +0.29(+0.78%) |
Oct 17, 2016 | 37.32 | 37.35 | 37.11 | 37.32 | 171,908 | +0.17(+0.46%) |
Oct 14, 2016 | 37.19 | 37.47 | 37.09 | 37.15 | 185,581 | +0.10(+0.27%) |
Oct 13, 2016 | 37.30 | 37.44 | 36.84 | 37.05 | 311,047 | -0.40(-1.07%) |
Oct 12, 2016 | 37.23 | 37.59 | 36.96 | 37.45 | 362,826 | +0.25(+0.67%) |
Oct 11, 2016 | 38.07 | 38.18 | 37.08 | 37.20 | 263,737 | -0.57(-1.51%) |
Oct 10, 2016 | 37.61 | 38.08 | 37.60 | 37.77 | 599,669 | +0.35(+0.94%) |
Oct 07, 2016 | 37.04 | 37.51 | 36.93 | 37.42 | 1,283,239 | +0.35(+0.94%) |
Oct 06, 2016 | 36.36 | 37.07 | 36.17 | 37.07 | 721,871 | +0.86(+2.38%) |
Oct 05, 2016 | 36.28 | 36.47 | 35.82 | 36.21 | 773,754 | +0.13(+0.36%) |
Oct 04, 2016 | 36.63 | 36.71 | 35.94 | 36.08 | 320,258 | -0.45(-1.23%) |