Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.44 | 40.44 | 40.44 | 0 | -0.47(-1.15%) | |
Dec 29, 2016 | 41.03 | 41.26 | 40.45 | 40.91 | 110,042 | -0.06(-0.15%) |
Dec 28, 2016 | 41.38 | 41.52 | 40.91 | 40.97 | 132,515 | -0.38(-0.92%) |
Dec 27, 2016 | 40.70 | 41.50 | 40.65 | 41.35 | 82,139 | +0.86(+2.12%) |
Dec 23, 2016 | 40.49 | 40.49 | 40.49 | 0 | +0.40(+1.00%) | |
Dec 22, 2016 | 41.11 | 41.24 | 39.95 | 40.09 | 110,646 | -1.19(-2.88%) |
Dec 21, 2016 | 41.09 | 41.60 | 40.87 | 41.28 | 132,731 | +0.16(+0.39%) |
Dec 20, 2016 | 40.96 | 41.49 | 40.14 | 41.12 | 135,823 | +0.40(+0.98%) |
Dec 19, 2016 | 41.29 | 41.41 | 40.60 | 40.72 | 242,921 | -0.40(-0.97%) |
Dec 16, 2016 | 41.10 | 41.81 | 41.02 | 41.12 | 499,365 | +0.12(+0.29%) |
Dec 15, 2016 | 40.16 | 41.13 | 39.92 | 41.00 | 225,447 | +0.99(+2.47%) |
Dec 14, 2016 | 39.36 | 40.25 | 39.36 | 40.01 | 338,272 | +0.45(+1.14%) |
Dec 13, 2016 | 38.21 | 39.60 | 37.25 | 39.56 | 330,432 | +1.41(+3.70%) |
Dec 12, 2016 | 38.40 | 38.59 | 37.48 | 38.15 | 196,657 | -0.39(-1.01%) |
Dec 09, 2016 | 38.19 | 38.55 | 37.95 | 38.54 | 165,310 | +0.48(+1.26%) |
Dec 08, 2016 | 36.44 | 38.12 | 36.44 | 38.06 | 173,673 | +1.68(+4.62%) |
Dec 07, 2016 | 35.82 | 36.54 | 35.55 | 36.38 | 138,356 | +0.49(+1.37%) |
Dec 06, 2016 | 35.00 | 35.92 | 34.56 | 35.89 | 154,671 | +1.06(+3.04%) |
Dec 05, 2016 | 34.29 | 35.01 | 34.26 | 34.83 | 127,855 | +0.78(+2.29%) |
Dec 02, 2016 | 34.03 | 34.54 | 33.84 | 34.05 | 94,060 | +0.08(+0.24%) |
Dec 01, 2016 | 35.07 | 35.60 | 33.75 | 33.97 | 174,399 | -1.05(-3.00%) |
Nov 30, 2016 | 34.96 | 36.71 | 34.60 | 35.02 | 432,783 | +0.10(+0.29%) |
Nov 29, 2016 | 34.06 | 34.96 | 34.06 | 34.92 | 204,814 | +0.81(+2.37%) |
Nov 28, 2016 | 34.38 | 34.57 | 33.94 | 34.11 | 188,929 | -0.31(-0.90%) |
Nov 25, 2016 | 34.09 | 34.42 | 33.24 | 34.42 | 58,861 | +0.39(+1.15%) |
Nov 23, 2016 | 34.03 | 34.03 | 34.03 | 0 | +0.26(+0.77%) | |
Nov 22, 2016 | 33.03 | 33.84 | 32.97 | 33.77 | 149,442 | +0.90(+2.74%) |
Nov 21, 2016 | 33.05 | 33.56 | 32.73 | 32.87 | 148,013 | -0.12(-0.36%) |
Nov 18, 2016 | 32.92 | 33.12 | 32.39 | 32.99 | 161,387 | +0.12(+0.37%) |
Nov 17, 2016 | 32.95 | 33.08 | 32.73 | 32.87 | 132,365 | -0.08(-0.24%) |
Nov 16, 2016 | 32.90 | 33.13 | 32.69 | 32.95 | 181,874 | +0.00(+0.00%) |
Nov 15, 2016 | 33.39 | 33.39 | 32.83 | 32.95 | 180,421 | -0.41(-1.23%) |
Nov 14, 2016 | 33.17 | 33.95 | 32.70 | 33.36 | 281,504 | +0.53(+1.61%) |
Nov 11, 2016 | 31.10 | 32.88 | 31.03 | 32.83 | 227,616 | +1.73(+5.56%) |
Nov 10, 2016 | 30.10 | 31.28 | 30.03 | 31.10 | 195,474 | +1.33(+4.47%) |
Nov 09, 2016 | 28.50 | 29.79 | 28.34 | 29.77 | 254,125 | +0.94(+3.26%) |
Nov 08, 2016 | 28.54 | 28.98 | 28.23 | 28.83 | 154,394 | +0.15(+0.52%) |
Nov 07, 2016 | 28.90 | 29.00 | 28.49 | 28.68 | 182,924 | +0.52(+1.85%) |
Nov 04, 2016 | 28.47 | 28.55 | 28.15 | 28.16 | 138,999 | -0.17(-0.60%) |
Nov 03, 2016 | 28.63 | 28.90 | 28.26 | 28.33 | 173,855 | -0.14(-0.49%) |
Nov 02, 2016 | 28.75 | 28.91 | 28.45 | 28.47 | 161,146 | -0.27(-0.94%) |
Nov 01, 2016 | 28.91 | 30.12 | 28.55 | 28.74 | 246,368 | -0.05(-0.17%) |
Oct 31, 2016 | 29.44 | 30.35 | 28.67 | 28.79 | 428,809 | -0.79(-2.67%) |
Oct 28, 2016 | 33.55 | 34.52 | 29.36 | 29.58 | 343,243 | -3.70(-11.12%) |
Oct 27, 2016 | 33.47 | 33.82 | 33.20 | 33.28 | 193,522 | +0.02(+0.06%) |
Oct 26, 2016 | 33.11 | 33.62 | 33.03 | 33.26 | 146,950 | -0.01(-0.03%) |
Oct 25, 2016 | 33.60 | 33.60 | 33.02 | 33.27 | 77,107 | -0.34(-1.01%) |
Oct 24, 2016 | 33.02 | 33.68 | 33.02 | 33.61 | 99,541 | +0.55(+1.66%) |
Oct 21, 2016 | 33.08 | 33.15 | 32.66 | 33.06 | 154,715 | -0.30(-0.90%) |
Oct 20, 2016 | 32.98 | 33.49 | 32.81 | 33.36 | 141,433 | +0.35(+1.06%) |
Oct 19, 2016 | 32.92 | 33.26 | 32.56 | 33.01 | 120,657 | +0.10(+0.30%) |
Oct 18, 2016 | 32.99 | 33.06 | 32.47 | 32.91 | 138,922 | +0.23(+0.70%) |
Oct 17, 2016 | 32.39 | 32.79 | 32.36 | 32.68 | 74,911 | +0.23(+0.71%) |
Oct 14, 2016 | 32.82 | 32.89 | 32.16 | 32.45 | 101,774 | -0.23(-0.70%) |
Oct 13, 2016 | 32.88 | 32.98 | 32.14 | 32.68 | 170,767 | -0.07(-0.21%) |
Oct 12, 2016 | 32.45 | 32.86 | 32.15 | 32.75 | 146,945 | +0.31(+0.96%) |
Oct 11, 2016 | 32.87 | 32.87 | 32.10 | 32.44 | 123,568 | -0.46(-1.40%) |
Oct 10, 2016 | 32.59 | 33.26 | 32.35 | 32.90 | 161,352 | +0.57(+1.76%) |
Oct 07, 2016 | 32.64 | 32.64 | 31.97 | 32.33 | 107,211 | -0.32(-0.98%) |
Oct 06, 2016 | 32.37 | 32.69 | 31.84 | 32.65 | 157,307 | +0.28(+0.88%) |
Oct 05, 2016 | 32.11 | 32.63 | 31.96 | 32.37 | 121,088 | +0.33(+1.01%) |
Oct 04, 2016 | 32.20 | 32.65 | 31.92 | 32.04 | 79,392 | -0.14(-0.44%) |