Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.08 | 37.08 | 37.08 | 0 | +0.06(+0.17%) | |
Dec 29, 2016 | 36.91 | 37.06 | 36.91 | 37.02 | 1,101,947 | +0.20(+0.55%) |
Dec 28, 2016 | 36.94 | 36.95 | 36.78 | 36.82 | 1,586,680 | -0.02(-0.07%) |
Dec 27, 2016 | 36.83 | 36.92 | 36.83 | 36.84 | 1,087,642 | +0.01(+0.02%) |
Dec 23, 2016 | 36.83 | 36.83 | 36.83 | 0 | +0.11(+0.29%) | |
Dec 22, 2016 | 36.84 | 36.85 | 36.72 | 36.73 | 1,847,326 | -0.18(-0.48%) |
Dec 21, 2016 | 36.96 | 37.00 | 36.91 | 36.91 | 1,044,159 | -0.06(-0.15%) |
Dec 20, 2016 | 36.92 | 36.99 | 36.87 | 36.96 | 1,848,875 | +0.11(+0.31%) |
Dec 19, 2016 | 36.95 | 36.98 | 36.84 | 36.85 | 1,060,232 | -0.04(-0.11%) |
Dec 16, 2016 | 36.89 | 37.02 | 36.84 | 36.89 | 862,406 | -0.07(-0.20%) |
Dec 15, 2016 | 36.78 | 37.01 | 36.78 | 36.96 | 890,584 | -0.02(-0.07%) |
Dec 14, 2016 | 37.59 | 37.61 | 36.95 | 36.99 | 959,258 | -0.68(-1.81%) |
Dec 13, 2016 | 37.59 | 37.75 | 37.54 | 37.67 | 1,187,982 | +0.37(+0.99%) |
Dec 12, 2016 | 37.38 | 37.44 | 37.25 | 37.30 | 1,190,767 | -0.22(-0.58%) |
Dec 09, 2016 | 37.38 | 37.51 | 37.33 | 37.51 | 971,293 | +0.11(+0.30%) |
Dec 08, 2016 | 37.31 | 37.44 | 37.26 | 37.40 | 1,080,413 | +0.02(+0.06%) |
Dec 07, 2016 | 37.02 | 37.42 | 36.97 | 37.38 | 947,976 | +0.53(+1.44%) |
Dec 06, 2016 | 36.69 | 36.89 | 36.64 | 36.85 | 923,523 | +0.19(+0.52%) |
Dec 05, 2016 | 36.47 | 36.70 | 36.42 | 36.66 | 839,411 | +0.29(+0.79%) |
Dec 02, 2016 | 36.18 | 36.42 | 36.18 | 36.37 | 673,957 | +0.10(+0.27%) |
Dec 01, 2016 | 36.42 | 36.42 | 36.22 | 36.27 | 1,032,619 | -0.10(-0.26%) |
Nov 30, 2016 | 36.52 | 36.53 | 36.34 | 36.37 | 734,001 | -0.03(-0.09%) |
Nov 29, 2016 | 36.17 | 36.46 | 36.17 | 36.40 | 538,143 | +0.18(+0.49%) |
Nov 28, 2016 | 36.31 | 36.34 | 36.20 | 36.22 | 771,692 | -0.14(-0.37%) |
Nov 25, 2016 | 36.37 | 36.37 | 36.29 | 36.36 | 592,366 | +0.14(+0.40%) |
Nov 23, 2016 | 36.22 | 36.22 | 36.22 | 0 | -0.17(-0.46%) | |
Nov 22, 2016 | 36.40 | 36.41 | 36.22 | 36.38 | 1,314,084 | +0.18(+0.49%) |
Nov 21, 2016 | 36.15 | 36.23 | 36.10 | 36.21 | 1,266,848 | +0.32(+0.89%) |
Nov 18, 2016 | 35.99 | 36.01 | 35.81 | 35.89 | 1,103,010 | -0.30(-0.84%) |
Nov 17, 2016 | 36.08 | 36.28 | 36.08 | 36.19 | 979,384 | +0.22(+0.62%) |
Nov 16, 2016 | 35.98 | 36.06 | 35.91 | 35.97 | 1,038,625 | -0.38(-1.04%) |
Nov 15, 2016 | 35.96 | 36.34 | 35.96 | 36.34 | 1,210,308 | +0.35(+0.98%) |
Nov 14, 2016 | 35.97 | 36.00 | 35.82 | 35.99 | 1,601,898 | -0.22(-0.62%) |
Nov 11, 2016 | 36.30 | 36.34 | 35.98 | 36.22 | 744,597 | -0.38(-1.03%) |
Nov 10, 2016 | 36.79 | 36.85 | 36.48 | 36.59 | 718,844 | -0.24(-0.65%) |
Nov 09, 2016 | 36.49 | 37.02 | 36.49 | 36.83 | 1,282,443 | -0.25(-0.67%) |
Nov 08, 2016 | 36.84 | 37.17 | 36.76 | 37.08 | 431,918 | +0.12(+0.33%) |
Nov 07, 2016 | 36.87 | 36.97 | 36.75 | 36.96 | 676,920 | +0.69(+1.90%) |
Nov 04, 2016 | 36.42 | 36.48 | 36.26 | 36.27 | 1,025,273 | -0.35(-0.96%) |
Nov 03, 2016 | 36.80 | 36.82 | 36.54 | 36.62 | 640,669 | -0.03(-0.09%) |
Nov 02, 2016 | 36.87 | 36.94 | 36.60 | 36.66 | 537,556 | -0.31(-0.85%) |
Nov 01, 2016 | 37.20 | 37.25 | 36.78 | 36.97 | 640,096 | -0.14(-0.39%) |
Oct 31, 2016 | 37.03 | 37.19 | 36.99 | 37.11 | 1,343,616 | +0.03(+0.09%) |
Oct 28, 2016 | 37.07 | 37.20 | 36.97 | 37.08 | 726,551 | -0.04(-0.11%) |
Oct 27, 2016 | 37.27 | 37.31 | 37.11 | 37.12 | 263,186 | -0.09(-0.24%) |
Oct 26, 2016 | 37.27 | 37.35 | 37.15 | 37.21 | 466,007 | -0.21(-0.56%) |
Oct 25, 2016 | 37.44 | 37.47 | 37.31 | 37.42 | 382,939 | -0.04(-0.11%) |
Oct 24, 2016 | 37.59 | 37.59 | 37.35 | 37.46 | 669,506 | +0.04(+0.11%) |
Oct 21, 2016 | 37.27 | 37.42 | 37.20 | 37.42 | 414,231 | -0.05(-0.13%) |
Oct 20, 2016 | 37.41 | 37.55 | 37.35 | 37.47 | 275,722 | -0.02(-0.04%) |
Oct 19, 2016 | 37.46 | 37.54 | 37.37 | 37.48 | 353,164 | +0.13(+0.34%) |
Oct 18, 2016 | 37.41 | 37.41 | 37.24 | 37.35 | 447,198 | +0.44(+1.19%) |
Oct 17, 2016 | 36.98 | 37.00 | 36.87 | 36.91 | 524,641 | -0.07(-0.20%) |
Oct 14, 2016 | 37.22 | 37.26 | 36.99 | 36.99 | 545,922 | +0.06(+0.17%) |
Oct 13, 2016 | 36.70 | 36.99 | 36.52 | 36.92 | 533,684 | -0.15(-0.41%) |
Oct 12, 2016 | 37.10 | 37.16 | 36.97 | 37.07 | 529,024 | -0.05(-0.13%) |
Oct 11, 2016 | 37.50 | 37.50 | 37.02 | 37.12 | 664,858 | -0.59(-1.57%) |
Oct 10, 2016 | 37.70 | 37.82 | 37.64 | 37.71 | 267,508 | +0.17(+0.45%) |
Oct 07, 2016 | 37.71 | 37.71 | 37.29 | 37.55 | 762,670 | -0.24(-0.64%) |
Oct 06, 2016 | 37.75 | 37.79 | 37.63 | 37.79 | 671,280 | -0.16(-0.42%) |
Oct 05, 2016 | 37.91 | 37.98 | 37.79 | 37.95 | 330,645 | +0.27(+0.72%) |
Oct 04, 2016 | 37.99 | 38.00 | 37.55 | 37.67 | 804,526 | -0.14(-0.36%) |