Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.70 | 38.70 | 38.70 | 0 | +0.80(+2.11%) | |
Dec 29, 2016 | 37.91 | 38.33 | 37.34 | 37.90 | 740,830 | -0.09(-0.24%) |
Dec 28, 2016 | 38.37 | 38.80 | 37.80 | 37.99 | 687,249 | -0.32(-0.84%) |
Dec 27, 2016 | 39.79 | 39.79 | 37.90 | 38.31 | 1,298,198 | -1.34(-3.38%) |
Dec 23, 2016 | 39.65 | 39.65 | 39.65 | 0 | +0.61(+1.56%) | |
Dec 22, 2016 | 40.24 | 40.78 | 38.47 | 39.04 | 1,636,969 | -1.15(-2.86%) |
Dec 21, 2016 | 41.31 | 41.71 | 40.08 | 40.19 | 775,222 | -1.16(-2.81%) |
Dec 20, 2016 | 40.64 | 41.52 | 40.51 | 41.35 | 696,226 | +0.75(+1.85%) |
Dec 19, 2016 | 42.35 | 42.66 | 40.27 | 40.60 | 823,919 | -1.85(-4.36%) |
Dec 16, 2016 | 43.55 | 44.26 | 42.13 | 42.45 | 1,129,949 | -1.41(-3.21%) |
Dec 15, 2016 | 43.50 | 43.89 | 42.70 | 43.86 | 997,698 | +0.63(+1.46%) |
Dec 14, 2016 | 43.12 | 43.65 | 42.70 | 43.23 | 668,985 | -0.17(-0.39%) |
Dec 13, 2016 | 42.14 | 43.53 | 42.06 | 43.40 | 1,275,096 | +1.39(+3.31%) |
Dec 12, 2016 | 41.11 | 42.18 | 41.01 | 42.01 | 675,936 | +0.35(+0.84%) |
Dec 09, 2016 | 42.17 | 42.75 | 41.39 | 41.66 | 616,479 | -0.05(-0.12%) |
Dec 08, 2016 | 42.94 | 42.94 | 40.59 | 41.71 | 1,683,395 | -1.23(-2.86%) |
Dec 07, 2016 | 43.82 | 44.60 | 41.62 | 42.94 | 1,222,111 | -2.09(-4.64%) |
Dec 06, 2016 | 43.77 | 45.43 | 42.75 | 45.03 | 1,463,410 | +1.42(+3.26%) |
Dec 05, 2016 | 43.75 | 44.99 | 42.85 | 43.61 | 1,530,007 | +0.38(+0.88%) |
Dec 02, 2016 | 43.14 | 44.22 | 42.47 | 43.23 | 977,242 | +0.01(+0.02%) |
Dec 01, 2016 | 46.81 | 47.29 | 43.20 | 43.22 | 1,458,040 | -3.23(-6.95%) |
Nov 30, 2016 | 48.86 | 49.40 | 46.22 | 46.45 | 911,154 | -2.04(-4.21%) |
Nov 29, 2016 | 49.18 | 49.38 | 48.25 | 48.49 | 706,691 | -0.70(-1.42%) |
Nov 28, 2016 | 50.66 | 51.15 | 48.88 | 49.19 | 649,958 | -1.87(-3.66%) |
Nov 25, 2016 | 50.57 | 51.17 | 49.75 | 51.06 | 326,115 | +0.75(+1.49%) |
Nov 23, 2016 | 50.31 | 50.31 | 50.31 | 0 | +1.26(+2.57%) | |
Nov 22, 2016 | 50.27 | 50.85 | 48.71 | 49.05 | 702,279 | -1.84(-3.62%) |
Nov 21, 2016 | 51.08 | 51.45 | 50.30 | 50.89 | 687,524 | -0.12(-0.24%) |
Nov 18, 2016 | 52.48 | 52.59 | 50.54 | 51.01 | 648,876 | -1.26(-2.41%) |
Nov 17, 2016 | 50.81 | 51.97 | 50.58 | 52.27 | 603,949 | +0.93(+1.81%) |
Nov 16, 2016 | 52.57 | 53.47 | 51.25 | 51.34 | 689,603 | -1.59(-3.00%) |
Nov 15, 2016 | 54.36 | 54.70 | 52.17 | 52.93 | 1,253,443 | -1.84(-3.36%) |
Nov 14, 2016 | 52.79 | 54.91 | 51.46 | 54.77 | 1,223,391 | +2.19(+4.17%) |
Nov 11, 2016 | 52.69 | 52.94 | 51.40 | 52.58 | 855,597 | -0.41(-0.77%) |
Nov 10, 2016 | 52.12 | 53.68 | 51.38 | 52.99 | 1,630,568 | +1.52(+2.96%) |
Nov 09, 2016 | 49.00 | 51.63 | 47.64 | 51.47 | 2,074,521 | +5.81(+12.71%) |
Nov 08, 2016 | 43.79 | 46.00 | 43.79 | 45.66 | 843,821 | +1.53(+3.47%) |
Nov 07, 2016 | 42.05 | 44.62 | 41.49 | 44.13 | 1,330,099 | +2.78(+6.72%) |
Nov 04, 2016 | 40.16 | 41.91 | 40.16 | 41.35 | 1,075,921 | +1.19(+2.96%) |
Nov 03, 2016 | 44.67 | 45.50 | 39.91 | 40.16 | 2,274,999 | -2.40(-5.64%) |
Nov 02, 2016 | 44.37 | 44.37 | 42.44 | 42.56 | 1,105,282 | -2.07(-4.64%) |
Nov 01, 2016 | 43.82 | 44.91 | 43.21 | 44.63 | 454,992 | +0.86(+1.96%) |
Oct 31, 2016 | 44.51 | 44.97 | 43.68 | 43.77 | 501,789 | -0.61(-1.37%) |
Oct 28, 2016 | 44.49 | 45.47 | 43.03 | 44.38 | 536,530 | -0.40(-0.89%) |
Oct 27, 2016 | 45.50 | 46.29 | 44.65 | 44.78 | 757,311 | +0.08(+0.18%) |
Oct 26, 2016 | 45.95 | 46.56 | 44.65 | 44.70 | 890,169 | -1.25(-2.72%) |
Oct 25, 2016 | 44.81 | 46.01 | 44.27 | 45.95 | 882,849 | +0.89(+1.98%) |
Oct 24, 2016 | 45.65 | 45.79 | 45.03 | 45.06 | 498,608 | -0.59(-1.29%) |
Oct 21, 2016 | 45.42 | 46.25 | 44.74 | 45.65 | 829,498 | -0.02(-0.04%) |
Oct 20, 2016 | 44.18 | 46.34 | 43.83 | 45.67 | 1,149,478 | +1.37(+3.09%) |
Oct 19, 2016 | 45.28 | 45.28 | 43.52 | 44.30 | 1,122,369 | -0.29(-0.65%) |
Oct 18, 2016 | 43.00 | 44.72 | 43.00 | 44.59 | 1,068,122 | +2.29(+5.41%) |
Oct 17, 2016 | 42.30 | 42.88 | 41.29 | 42.30 | 865,158 | +0.03(+0.07%) |
Oct 14, 2016 | 44.39 | 44.62 | 42.22 | 42.27 | 742,990 | -1.89(-4.28%) |
Oct 13, 2016 | 42.75 | 44.63 | 42.64 | 44.16 | 1,237,787 | +1.09(+2.53%) |
Oct 12, 2016 | 44.97 | 45.56 | 43.04 | 43.07 | 1,216,945 | -1.93(-4.29%) |
Oct 11, 2016 | 47.35 | 47.69 | 44.65 | 45.00 | 985,568 | -1.58(-3.39%) |
Oct 10, 2016 | 47.37 | 47.48 | 46.49 | 46.58 | 711,529 | -0.40(-0.85%) |
Oct 07, 2016 | 47.55 | 47.98 | 46.30 | 46.98 | 1,143,079 | -0.59(-1.24%) |
Oct 06, 2016 | 50.77 | 50.89 | 47.44 | 47.57 | 1,379,352 | -3.69(-7.20%) |
Oct 05, 2016 | 50.27 | 51.56 | 49.94 | 51.26 | 599,461 | +0.99(+1.97%) |
Oct 04, 2016 | 50.46 | 50.88 | 50.01 | 50.27 | 653,513 | +0.10(+0.20%) |