Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.80 | 34.80 | 34.80 | 0 | -1.35(-3.73%) | |
Dec 29, 2016 | 35.60 | 36.45 | 35.60 | 36.15 | 226,926 | +0.65(+1.83%) |
Dec 28, 2016 | 36.05 | 36.30 | 35.10 | 35.50 | 130,330 | -0.50(-1.39%) |
Dec 27, 2016 | 35.85 | 36.25 | 35.65 | 36.00 | 208,394 | +0.15(+0.42%) |
Dec 23, 2016 | 35.85 | 35.85 | 35.85 | 0 | -0.20(-0.55%) | |
Dec 22, 2016 | 37.20 | 37.20 | 35.95 | 36.05 | 141,633 | -0.95(-2.57%) |
Dec 21, 2016 | 36.60 | 37.15 | 36.55 | 37.00 | 120,268 | +0.30(+0.82%) |
Dec 20, 2016 | 36.95 | 37.20 | 36.55 | 36.70 | 144,272 | -0.15(-0.41%) |
Dec 19, 2016 | 36.60 | 37.45 | 36.60 | 36.85 | 220,653 | +0.25(+0.68%) |
Dec 16, 2016 | 35.90 | 36.85 | 35.85 | 36.60 | 1,954,970 | +0.90(+2.52%) |
Dec 15, 2016 | 36.60 | 37.45 | 35.15 | 35.70 | 448,817 | -0.85(-2.33%) |
Dec 14, 2016 | 37.70 | 38.15 | 36.40 | 36.55 | 248,739 | -1.15(-3.05%) |
Dec 13, 2016 | 38.25 | 38.45 | 37.45 | 37.70 | 499,022 | -0.35(-0.92%) |
Dec 12, 2016 | 38.35 | 38.55 | 37.85 | 38.05 | 186,891 | -0.35(-0.91%) |
Dec 09, 2016 | 39.00 | 39.00 | 38.05 | 38.40 | 296,496 | -0.55(-1.41%) |
Dec 08, 2016 | 37.85 | 38.95 | 37.70 | 38.95 | 463,728 | +1.15(+3.04%) |
Dec 07, 2016 | 36.65 | 37.90 | 36.50 | 37.80 | 227,510 | +1.10(+3.00%) |
Dec 06, 2016 | 36.25 | 36.75 | 35.69 | 36.70 | 309,421 | +0.85(+2.37%) |
Dec 05, 2016 | 35.50 | 36.15 | 35.50 | 35.85 | 255,681 | +0.75(+2.14%) |
Dec 02, 2016 | 35.00 | 35.80 | 35.00 | 35.10 | 174,762 | +0.00(+0.00%) |
Dec 01, 2016 | 36.20 | 36.70 | 35.05 | 35.10 | 299,856 | -0.95(-2.64%) |
Nov 30, 2016 | 37.40 | 37.50 | 36.05 | 36.05 | 307,641 | -0.85(-2.30%) |
Nov 29, 2016 | 37.10 | 37.45 | 36.80 | 36.90 | 220,761 | -0.20(-0.54%) |
Nov 28, 2016 | 36.60 | 37.48 | 36.60 | 37.10 | 433,201 | +0.30(+0.82%) |
Nov 25, 2016 | 36.30 | 36.95 | 36.25 | 36.80 | 90,102 | +0.45(+1.24%) |
Nov 23, 2016 | 36.35 | 36.35 | 36.35 | 0 | +0.35(+0.97%) | |
Nov 22, 2016 | 35.95 | 36.20 | 35.65 | 36.00 | 149,585 | +0.30(+0.84%) |
Nov 21, 2016 | 35.55 | 35.95 | 35.15 | 35.70 | 145,776 | +0.20(+0.56%) |
Nov 18, 2016 | 35.35 | 35.70 | 34.95 | 35.50 | 233,062 | +0.30(+0.85%) |
Nov 17, 2016 | 34.30 | 35.50 | 34.65 | 35.20 | 301,696 | +0.90(+2.62%) |
Nov 16, 2016 | 34.55 | 34.55 | 33.95 | 34.30 | 194,441 | -0.25(-0.72%) |
Nov 15, 2016 | 34.55 | 34.80 | 33.95 | 34.55 | 222,899 | +0.05(+0.14%) |
Nov 14, 2016 | 33.95 | 34.60 | 33.75 | 34.50 | 214,757 | +0.95(+2.83%) |
Nov 11, 2016 | 32.60 | 33.85 | 32.60 | 33.55 | 414,450 | +0.95(+2.91%) |
Nov 10, 2016 | 31.85 | 32.80 | 31.48 | 32.60 | 383,268 | +1.00(+3.16%) |
Nov 09, 2016 | 30.15 | 31.73 | 29.90 | 31.60 | 522,001 | +0.95(+3.10%) |
Nov 08, 2016 | 30.70 | 30.90 | 29.90 | 30.65 | 283,199 | -0.35(-1.13%) |
Nov 07, 2016 | 30.75 | 31.30 | 30.65 | 31.00 | 332,556 | +0.65(+2.14%) |
Nov 04, 2016 | 29.80 | 31.35 | 29.80 | 30.35 | 441,072 | +0.40(+1.34%) |
Nov 03, 2016 | 30.20 | 30.35 | 29.80 | 29.95 | 203,663 | -0.10(-0.33%) |
Nov 02, 2016 | 30.30 | 30.45 | 29.85 | 30.05 | 300,298 | -0.20(-0.66%) |
Nov 01, 2016 | 30.95 | 31.05 | 29.70 | 30.25 | 339,839 | -0.70(-2.26%) |
Oct 31, 2016 | 30.80 | 31.15 | 30.60 | 30.95 | 247,454 | +0.10(+0.32%) |
Oct 28, 2016 | 30.40 | 30.95 | 30.00 | 30.85 | 629,555 | +0.15(+0.49%) |
Oct 27, 2016 | 32.35 | 33.10 | 30.60 | 30.70 | 796,131 | -2.45(-7.39%) |
Oct 26, 2016 | 32.15 | 33.25 | 32.05 | 33.15 | 397,191 | +0.85(+2.63%) |
Oct 25, 2016 | 32.95 | 33.02 | 32.02 | 32.30 | 331,079 | -0.90(-2.71%) |
Oct 24, 2016 | 33.40 | 33.75 | 33.02 | 33.20 | 215,209 | +0.05(+0.15%) |
Oct 21, 2016 | 33.35 | 33.60 | 32.58 | 33.15 | 413,969 | -0.55(-1.63%) |
Oct 20, 2016 | 33.95 | 34.10 | 33.35 | 33.70 | 178,740 | -0.60(-1.75%) |
Oct 19, 2016 | 34.05 | 34.45 | 33.75 | 34.30 | 173,294 | +0.45(+1.33%) |
Oct 18, 2016 | 34.20 | 34.35 | 33.85 | 33.85 | 217,890 | +0.05(+0.15%) |
Oct 17, 2016 | 33.85 | 34.30 | 33.80 | 33.80 | 128,687 | -0.10(-0.29%) |
Oct 14, 2016 | 34.09 | 34.49 | 33.76 | 33.90 | 162,294 | +0.07(+0.21%) |
Oct 13, 2016 | 33.92 | 34.15 | 33.52 | 33.83 | 222,151 | -0.40(-1.17%) |
Oct 12, 2016 | 34.39 | 34.71 | 34.18 | 34.23 | 169,546 | -0.07(-0.20%) |
Oct 11, 2016 | 34.30 | 34.32 | 33.94 | 34.30 | 185,394 | -0.08(-0.23%) |
Oct 10, 2016 | 34.38 | 34.84 | 34.34 | 34.38 | 94,255 | +0.22(+0.64%) |
Oct 07, 2016 | 34.92 | 35.05 | 34.07 | 34.16 | 211,889 | -0.67(-1.92%) |
Oct 06, 2016 | 34.72 | 34.94 | 34.38 | 34.83 | 156,389 | -0.01(-0.03%) |
Oct 05, 2016 | 34.58 | 35.07 | 34.43 | 34.84 | 177,558 | +0.41(+1.19%) |
Oct 04, 2016 | 34.71 | 35.21 | 34.30 | 34.43 | 178,052 | -0.23(-0.66%) |