Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.42 | 34.42 | 34.42 | 0 | +0.72(+2.13%) | |
Dec 29, 2016 | 33.08 | 33.71 | 32.88 | 33.71 | 298,497 | +0.86(+2.62%) |
Dec 28, 2016 | 33.42 | 33.42 | 32.66 | 32.85 | 164,983 | -0.50(-1.50%) |
Dec 27, 2016 | 33.29 | 33.73 | 33.14 | 33.35 | 240,007 | -0.11(-0.34%) |
Dec 23, 2016 | 33.46 | 33.46 | 33.46 | 0 | +0.07(+0.22%) | |
Dec 22, 2016 | 33.18 | 33.41 | 32.64 | 33.38 | 217,271 | -0.10(-0.31%) |
Dec 21, 2016 | 33.94 | 34.36 | 33.48 | 33.49 | 295,351 | -0.53(-1.57%) |
Dec 20, 2016 | 33.72 | 34.33 | 33.72 | 34.02 | 335,213 | -0.04(-0.11%) |
Dec 19, 2016 | 33.19 | 34.10 | 33.02 | 34.06 | 305,592 | +1.06(+3.23%) |
Dec 16, 2016 | 32.28 | 33.03 | 32.28 | 32.99 | 1,194,716 | +0.98(+3.05%) |
Dec 15, 2016 | 32.46 | 32.77 | 31.89 | 32.02 | 256,746 | -0.51(-1.57%) |
Dec 14, 2016 | 33.82 | 33.94 | 32.48 | 32.53 | 341,376 | -1.28(-3.78%) |
Dec 13, 2016 | 34.01 | 34.14 | 33.51 | 33.81 | 256,255 | -0.04(-0.13%) |
Dec 12, 2016 | 33.54 | 33.89 | 33.28 | 33.85 | 201,507 | +0.14(+0.42%) |
Dec 09, 2016 | 33.16 | 34.06 | 33.16 | 33.71 | 206,096 | +0.52(+1.56%) |
Dec 08, 2016 | 33.14 | 33.22 | 32.65 | 33.19 | 355,375 | -0.29(-0.86%) |
Dec 07, 2016 | 33.25 | 33.93 | 33.25 | 33.48 | 321,042 | +0.48(+1.46%) |
Dec 06, 2016 | 32.80 | 33.29 | 32.79 | 33.00 | 208,621 | +0.21(+0.65%) |
Dec 05, 2016 | 32.92 | 32.99 | 32.67 | 32.79 | 248,463 | -0.22(-0.67%) |
Dec 02, 2016 | 33.39 | 33.65 | 32.57 | 33.01 | 268,061 | +0.48(+1.48%) |
Dec 01, 2016 | 32.91 | 33.28 | 32.32 | 32.53 | 305,255 | -0.67(-2.00%) |
Nov 30, 2016 | 33.35 | 33.48 | 32.77 | 33.19 | 308,071 | -0.43(-1.28%) |
Nov 29, 2016 | 33.21 | 33.82 | 33.12 | 33.62 | 241,170 | +0.37(+1.11%) |
Nov 28, 2016 | 32.89 | 33.28 | 32.89 | 33.25 | 208,132 | +0.31(+0.94%) |
Nov 25, 2016 | 32.79 | 33.10 | 32.68 | 32.94 | 62,535 | +0.27(+0.81%) |
Nov 23, 2016 | 32.68 | 32.68 | 32.68 | 0 | -0.09(-0.27%) | |
Nov 22, 2016 | 32.14 | 32.94 | 31.98 | 32.77 | 234,163 | +0.82(+2.57%) |
Nov 21, 2016 | 32.46 | 32.65 | 31.86 | 31.94 | 189,969 | -0.29(-0.89%) |
Nov 18, 2016 | 31.92 | 32.36 | 31.75 | 32.23 | 450,311 | +0.43(+1.35%) |
Nov 17, 2016 | 31.92 | 32.67 | 31.71 | 31.80 | 272,690 | -0.11(-0.35%) |
Nov 16, 2016 | 31.58 | 31.97 | 31.27 | 31.92 | 385,018 | +0.34(+1.08%) |
Nov 15, 2016 | 31.59 | 32.01 | 31.36 | 31.58 | 510,212 | +0.12(+0.38%) |
Nov 14, 2016 | 31.82 | 31.98 | 30.33 | 31.46 | 876,123 | -0.50(-1.57%) |
Nov 11, 2016 | 31.43 | 32.22 | 31.38 | 31.96 | 556,170 | +0.58(+1.84%) |
Nov 10, 2016 | 33.86 | 33.86 | 31.34 | 31.38 | 838,139 | -2.44(-7.21%) |
Nov 09, 2016 | 34.13 | 34.56 | 33.41 | 33.82 | 367,187 | -0.98(-2.80%) |
Nov 08, 2016 | 34.64 | 35.01 | 34.64 | 34.80 | 213,805 | +0.11(+0.32%) |
Nov 07, 2016 | 34.33 | 34.72 | 34.11 | 34.69 | 304,395 | +0.77(+2.27%) |
Nov 04, 2016 | 34.35 | 34.35 | 33.70 | 33.92 | 460,873 | -0.15(-0.43%) |
Nov 03, 2016 | 34.16 | 34.30 | 33.81 | 34.07 | 372,559 | -0.13(-0.39%) |
Nov 02, 2016 | 34.64 | 34.78 | 34.19 | 34.20 | 453,045 | -0.44(-1.28%) |
Nov 01, 2016 | 35.76 | 35.88 | 34.61 | 34.64 | 580,465 | -1.11(-3.10%) |
Oct 31, 2016 | 35.04 | 35.81 | 34.94 | 35.75 | 623,888 | +0.89(+2.57%) |
Oct 28, 2016 | 35.20 | 35.27 | 34.58 | 34.86 | 795,921 | -0.19(-0.55%) |
Oct 27, 2016 | 36.24 | 36.54 | 34.86 | 35.05 | 869,297 | -1.37(-3.76%) |
Oct 26, 2016 | 35.72 | 36.57 | 35.72 | 36.42 | 1,917,701 | +0.52(+1.44%) |
Oct 25, 2016 | 35.47 | 36.15 | 35.05 | 35.90 | 241,323 | +0.24(+0.66%) |
Oct 24, 2016 | 35.65 | 35.98 | 35.46 | 35.66 | 114,976 | +0.20(+0.56%) |
Oct 21, 2016 | 35.29 | 35.66 | 35.29 | 35.46 | 169,500 | -0.15(-0.42%) |
Oct 20, 2016 | 35.36 | 35.71 | 35.18 | 35.61 | 257,245 | +0.16(+0.44%) |
Oct 19, 2016 | 35.21 | 35.58 | 35.04 | 35.46 | 190,349 | +0.27(+0.76%) |
Oct 18, 2016 | 35.21 | 35.36 | 35.01 | 35.19 | 240,609 | +0.15(+0.42%) |
Oct 17, 2016 | 34.78 | 35.38 | 34.65 | 35.04 | 220,616 | +0.42(+1.22%) |
Oct 14, 2016 | 34.86 | 34.96 | 34.27 | 34.62 | 389,642 | -0.21(-0.59%) |
Oct 13, 2016 | 34.99 | 35.81 | 34.53 | 34.83 | 543,845 | +0.13(+0.38%) |
Oct 12, 2016 | 34.39 | 34.71 | 34.30 | 34.70 | 407,372 | +0.50(+1.45%) |
Oct 11, 2016 | 34.19 | 34.25 | 33.88 | 34.20 | 356,262 | -0.04(-0.11%) |
Oct 10, 2016 | 33.99 | 34.36 | 33.82 | 34.24 | 133,551 | +0.42(+1.25%) |
Oct 07, 2016 | 33.85 | 34.31 | 33.40 | 33.82 | 244,676 | +0.08(+0.24%) |
Oct 06, 2016 | 33.51 | 33.98 | 32.92 | 33.73 | 404,083 | +0.13(+0.40%) |
Oct 05, 2016 | 34.99 | 35.23 | 33.41 | 33.60 | 400,605 | -1.41(-4.03%) |
Oct 04, 2016 | 35.76 | 35.76 | 34.76 | 35.01 | 275,706 | -0.77(-2.15%) |