Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.45 | 35.45 | 35.45 | 0 | -0.09(-0.27%) | |
Dec 29, 2016 | 35.64 | 36.35 | 35.09 | 35.54 | 303,852 | +0.05(+0.13%) |
Dec 28, 2016 | 35.92 | 36.16 | 35.26 | 35.49 | 265,564 | -0.29(-0.80%) |
Dec 27, 2016 | 35.68 | 36.40 | 35.59 | 35.78 | 270,629 | +0.29(+0.80%) |
Dec 23, 2016 | 35.49 | 35.49 | 35.49 | 0 | +0.33(+0.95%) | |
Dec 22, 2016 | 37.63 | 37.63 | 35.16 | 35.16 | 538,617 | -2.47(-6.57%) |
Dec 21, 2016 | 38.25 | 38.25 | 37.56 | 37.63 | 371,402 | -0.81(-2.10%) |
Dec 20, 2016 | 38.20 | 38.96 | 37.73 | 38.44 | 345,898 | +0.48(+1.25%) |
Dec 19, 2016 | 37.82 | 38.44 | 37.70 | 37.96 | 235,677 | +0.19(+0.50%) |
Dec 16, 2016 | 38.06 | 38.53 | 37.73 | 37.77 | 804,326 | -0.33(-0.87%) |
Dec 15, 2016 | 38.53 | 38.82 | 37.49 | 38.11 | 321,679 | -0.29(-0.74%) |
Dec 14, 2016 | 38.87 | 39.10 | 38.11 | 38.39 | 282,582 | -0.67(-1.70%) |
Dec 13, 2016 | 39.20 | 39.77 | 38.58 | 39.06 | 388,682 | -0.10(-0.24%) |
Dec 12, 2016 | 40.34 | 40.34 | 38.68 | 39.15 | 385,682 | -1.14(-2.83%) |
Dec 09, 2016 | 40.82 | 40.96 | 40.15 | 40.29 | 311,555 | -0.33(-0.82%) |
Dec 08, 2016 | 40.39 | 41.24 | 40.27 | 40.62 | 500,596 | +0.52(+1.30%) |
Dec 07, 2016 | 40.01 | 40.29 | 39.44 | 40.10 | 420,634 | -0.10(-0.24%) |
Dec 06, 2016 | 40.72 | 40.77 | 39.63 | 40.20 | 427,951 | -0.24(-0.59%) |
Dec 05, 2016 | 38.49 | 40.72 | 38.25 | 40.43 | 547,197 | +2.00(+5.19%) |
Dec 02, 2016 | 38.53 | 39.06 | 38.01 | 38.44 | 345,733 | -0.24(-0.61%) |
Dec 01, 2016 | 38.39 | 39.53 | 38.25 | 38.68 | 453,991 | +0.43(+1.12%) |
Nov 30, 2016 | 37.82 | 38.25 | 37.39 | 38.25 | 474,296 | +0.43(+1.13%) |
Nov 29, 2016 | 38.11 | 39.06 | 37.49 | 37.82 | 367,398 | -0.57(-1.49%) |
Nov 28, 2016 | 38.96 | 38.96 | 37.70 | 38.39 | 477,716 | -0.81(-2.06%) |
Nov 25, 2016 | 39.72 | 40.34 | 39.01 | 39.20 | 103,969 | -0.24(-0.60%) |
Nov 23, 2016 | 39.44 | 39.44 | 39.44 | 0 | +0.29(+0.73%) | |
Nov 22, 2016 | 38.96 | 39.29 | 37.82 | 39.15 | 439,904 | +0.81(+2.11%) |
Nov 21, 2016 | 37.58 | 38.87 | 37.20 | 38.34 | 872,529 | -0.05(-0.12%) |
Nov 18, 2016 | 37.20 | 39.08 | 35.92 | 38.39 | 2,241,513 | -4.66(-10.82%) |
Nov 17, 2016 | 42.19 | 43.24 | 42.00 | 43.05 | 344,192 | +0.71(+1.68%) |
Nov 16, 2016 | 42.48 | 43.38 | 42.19 | 42.34 | 404,375 | -0.14(-0.34%) |
Nov 15, 2016 | 43.00 | 43.29 | 41.20 | 42.48 | 336,190 | -1.05(-2.40%) |
Nov 14, 2016 | 41.77 | 43.57 | 41.50 | 43.52 | 595,017 | +1.95(+4.69%) |
Nov 11, 2016 | 40.24 | 41.77 | 39.63 | 41.58 | 514,696 | +1.24(+3.06%) |
Nov 10, 2016 | 39.44 | 41.24 | 39.44 | 40.34 | 513,183 | +1.43(+3.66%) |
Nov 09, 2016 | 37.11 | 39.06 | 35.07 | 38.91 | 275,620 | +1.14(+3.02%) |
Nov 08, 2016 | 37.73 | 38.06 | 37.25 | 37.77 | 223,015 | +0.09(+0.25%) |
Nov 07, 2016 | 36.73 | 37.77 | 36.63 | 37.68 | 461,292 | +1.62(+4.48%) |
Nov 04, 2016 | 36.30 | 37.06 | 35.97 | 36.06 | 417,515 | -0.05(-0.13%) |
Nov 03, 2016 | 36.49 | 36.68 | 36.06 | 36.11 | 288,182 | -0.14(-0.39%) |
Nov 02, 2016 | 36.44 | 37.30 | 36.11 | 36.25 | 551,481 | -0.09(-0.26%) |
Nov 01, 2016 | 36.92 | 37.16 | 36.30 | 36.35 | 246,970 | -0.57(-1.54%) |
Oct 31, 2016 | 37.39 | 37.87 | 36.63 | 36.92 | 436,543 | -0.48(-1.27%) |
Oct 28, 2016 | 37.06 | 37.77 | 36.63 | 37.39 | 251,735 | +0.29(+0.77%) |
Oct 27, 2016 | 38.58 | 38.58 | 37.01 | 37.11 | 308,990 | -1.43(-3.70%) |
Oct 26, 2016 | 38.72 | 39.15 | 38.39 | 38.53 | 283,826 | -0.48(-1.22%) |
Oct 25, 2016 | 38.77 | 39.25 | 37.11 | 39.01 | 289,002 | -0.09(-0.24%) |
Oct 24, 2016 | 38.91 | 39.63 | 38.11 | 39.10 | 122,327 | +0.38(+0.98%) |
Oct 21, 2016 | 38.72 | 39.10 | 38.15 | 38.72 | 200,086 | -0.19(-0.49%) |
Oct 20, 2016 | 38.44 | 39.67 | 38.39 | 38.91 | 437,050 | +0.52(+1.36%) |
Oct 19, 2016 | 37.35 | 38.63 | 36.78 | 38.39 | 234,771 | +1.24(+3.32%) |
Oct 18, 2016 | 37.54 | 37.96 | 37.06 | 37.16 | 194,599 | -0.10(-0.26%) |
Oct 17, 2016 | 37.77 | 38.06 | 36.78 | 37.25 | 289,465 | -0.91(-2.39%) |
Oct 14, 2016 | 38.17 | 38.49 | 37.97 | 38.16 | 243,128 | +0.21(+0.55%) |
Oct 13, 2016 | 38.45 | 38.58 | 37.49 | 37.95 | 298,095 | -0.87(-2.25%) |
Oct 12, 2016 | 39.07 | 39.85 | 38.71 | 38.83 | 223,712 | -0.24(-0.61%) |
Oct 11, 2016 | 39.56 | 39.56 | 38.99 | 39.07 | 180,881 | -0.49(-1.25%) |
Oct 10, 2016 | 39.44 | 39.88 | 39.29 | 39.56 | 269,081 | +0.02(+0.05%) |
Oct 07, 2016 | 39.34 | 39.71 | 38.99 | 39.54 | 243,069 | +0.43(+1.09%) |
Oct 06, 2016 | 38.41 | 39.24 | 38.30 | 39.11 | 295,992 | +0.73(+1.91%) |
Oct 05, 2016 | 38.47 | 39.02 | 38.32 | 38.38 | 274,924 | +0.10(+0.27%) |
Oct 04, 2016 | 37.96 | 38.55 | 37.92 | 38.28 | 211,575 | +0.26(+0.67%) |