Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.41 | 36.41 | 36.41 | 0 | +0.25(+0.69%) | |
Dec 29, 2016 | 36.00 | 36.20 | 35.97 | 36.16 | 46,076 | +0.31(+0.86%) |
Dec 28, 2016 | 35.73 | 35.88 | 35.68 | 35.85 | 40,865 | -0.25(-0.69%) |
Dec 27, 2016 | 36.05 | 36.15 | 36.00 | 36.10 | 58,924 | +0.05(+0.15%) |
Dec 23, 2016 | 36.05 | 36.05 | 36.05 | 0 | +0.35(+0.99%) | |
Dec 22, 2016 | 35.80 | 35.85 | 35.65 | 35.69 | 86,815 | +0.09(+0.26%) |
Dec 21, 2016 | 35.59 | 35.67 | 35.42 | 35.60 | 38,103 | +0.13(+0.37%) |
Dec 20, 2016 | 35.25 | 35.55 | 35.18 | 35.47 | 77,357 | +0.13(+0.37%) |
Dec 19, 2016 | 35.28 | 35.53 | 35.22 | 35.34 | 90,963 | +0.10(+0.28%) |
Dec 16, 2016 | 35.20 | 35.38 | 35.10 | 35.24 | 172,977 | +0.30(+0.86%) |
Dec 15, 2016 | 35.03 | 35.07 | 34.83 | 34.94 | 89,440 | -0.27(-0.77%) |
Dec 14, 2016 | 35.81 | 35.99 | 35.21 | 35.21 | 88,306 | -0.39(-1.10%) |
Dec 13, 2016 | 35.36 | 35.81 | 35.36 | 35.60 | 70,473 | +0.27(+0.76%) |
Dec 12, 2016 | 35.19 | 35.46 | 35.16 | 35.33 | 77,268 | +0.00(+0.00%) |
Dec 09, 2016 | 35.20 | 35.44 | 35.17 | 35.33 | 89,740 | +0.84(+2.44%) |
Dec 08, 2016 | 34.61 | 34.66 | 34.28 | 34.49 | 127,485 | -0.52(-1.47%) |
Dec 07, 2016 | 34.79 | 35.13 | 34.79 | 35.01 | 155,441 | -0.02(-0.07%) |
Dec 06, 2016 | 34.08 | 35.24 | 34.08 | 35.03 | 157,397 | +0.78(+2.28%) |
Dec 05, 2016 | 34.21 | 34.33 | 34.01 | 34.25 | 93,188 | +0.36(+1.06%) |
Dec 02, 2016 | 33.69 | 33.98 | 33.58 | 33.89 | 266,190 | +0.22(+0.65%) |
Dec 01, 2016 | 33.81 | 33.85 | 33.43 | 33.67 | 76,959 | -0.31(-0.93%) |
Nov 30, 2016 | 34.52 | 34.52 | 33.96 | 33.98 | 232,316 | -0.23(-0.66%) |
Nov 29, 2016 | 33.94 | 34.26 | 33.88 | 34.21 | 137,410 | +0.39(+1.15%) |
Nov 28, 2016 | 33.98 | 34.06 | 33.79 | 33.82 | 152,492 | -0.50(-1.46%) |
Nov 25, 2016 | 34.34 | 34.39 | 34.22 | 34.32 | 47,226 | +0.61(+1.81%) |
Nov 23, 2016 | 33.71 | 33.71 | 33.71 | 0 | -0.28(-0.82%) | |
Nov 22, 2016 | 33.96 | 33.99 | 33.82 | 33.99 | 54,885 | +0.14(+0.40%) |
Nov 21, 2016 | 33.82 | 33.99 | 33.73 | 33.85 | 52,880 | +0.11(+0.33%) |
Nov 18, 2016 | 33.69 | 33.82 | 33.50 | 33.74 | 77,021 | +0.24(+0.70%) |
Nov 17, 2016 | 33.56 | 33.62 | 33.38 | 33.51 | 121,303 | -0.19(-0.57%) |
Nov 16, 2016 | 33.56 | 33.78 | 33.42 | 33.70 | 99,777 | -0.26(-0.77%) |
Nov 15, 2016 | 33.77 | 33.96 | 33.77 | 33.96 | 56,448 | +0.25(+0.74%) |
Nov 14, 2016 | 33.86 | 33.92 | 33.56 | 33.71 | 42,961 | -0.36(-1.06%) |
Nov 11, 2016 | 34.15 | 34.33 | 33.94 | 34.07 | 43,782 | -0.55(-1.59%) |
Nov 10, 2016 | 34.59 | 34.76 | 34.24 | 34.62 | 60,588 | -1.25(-3.48%) |
Nov 09, 2016 | 35.57 | 35.95 | 35.42 | 35.87 | 95,444 | -1.01(-2.74%) |
Nov 08, 2016 | 36.83 | 36.94 | 36.66 | 36.88 | 43,833 | +0.38(+1.03%) |
Nov 07, 2016 | 36.56 | 36.57 | 36.40 | 36.51 | 43,940 | -0.02(-0.07%) |
Nov 04, 2016 | 36.38 | 36.74 | 36.36 | 36.53 | 62,316 | -0.47(-1.27%) |
Nov 03, 2016 | 35.93 | 37.00 | 35.73 | 37.00 | 53,276 | +1.10(+3.06%) |
Nov 02, 2016 | 35.90 | 36.01 | 35.79 | 35.90 | 39,102 | +0.03(+0.08%) |
Nov 01, 2016 | 36.08 | 36.11 | 35.87 | 35.87 | 43,268 | +0.05(+0.14%) |
Oct 31, 2016 | 35.82 | 35.82 | 35.70 | 35.82 | 35,505 | -0.51(-1.40%) |
Oct 28, 2016 | 36.14 | 36.34 | 36.10 | 36.33 | 28,591 | +0.33(+0.92%) |
Oct 27, 2016 | 36.19 | 36.20 | 35.98 | 36.00 | 34,671 | +0.04(+0.11%) |
Oct 26, 2016 | 35.95 | 36.11 | 35.87 | 35.96 | 43,199 | -0.09(-0.25%) |
Oct 25, 2016 | 36.16 | 36.16 | 35.91 | 36.05 | 38,114 | -0.11(-0.29%) |
Oct 24, 2016 | 36.30 | 36.30 | 36.06 | 36.16 | 32,333 | -0.20(-0.55%) |
Oct 21, 2016 | 36.26 | 36.42 | 36.23 | 36.35 | 33,598 | -0.28(-0.76%) |
Oct 20, 2016 | 36.63 | 36.74 | 36.48 | 36.63 | 30,875 | -0.32(-0.85%) |
Oct 19, 2016 | 36.90 | 37.00 | 36.82 | 36.95 | 55,410 | -0.09(-0.24%) |
Oct 18, 2016 | 36.86 | 37.08 | 36.75 | 37.04 | 47,028 | +0.43(+1.16%) |
Oct 17, 2016 | 36.53 | 36.68 | 36.46 | 36.61 | 38,231 | -0.21(-0.56%) |
Oct 14, 2016 | 36.85 | 37.02 | 36.73 | 36.82 | 56,037 | +0.89(+2.48%) |
Oct 13, 2016 | 35.53 | 36.15 | 35.49 | 35.93 | 41,255 | -0.02(-0.06%) |
Oct 12, 2016 | 35.95 | 36.12 | 35.87 | 35.95 | 55,359 | -0.18(-0.50%) |
Oct 11, 2016 | 36.65 | 36.65 | 36.08 | 36.13 | 33,507 | -0.63(-1.71%) |
Oct 10, 2016 | 36.74 | 36.85 | 36.65 | 36.76 | 34,481 | +0.22(+0.60%) |
Oct 07, 2016 | 36.75 | 36.92 | 36.31 | 36.54 | 230,833 | -0.21(-0.57%) |
Oct 06, 2016 | 36.76 | 36.95 | 36.71 | 36.75 | 32,108 | -0.57(-1.53%) |
Oct 05, 2016 | 37.48 | 37.54 | 37.17 | 37.32 | 74,492 | -0.53(-1.40%) |
Oct 04, 2016 | 38.01 | 38.13 | 37.84 | 37.85 | 19,308 | +0.10(+0.26%) |