Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.88 | 40.88 | 40.88 | 0 | -0.10(-0.25%) | |
Nov 28, 2016 | 40.99 | 40.99 | 40.99 | 0 | +0.12(+0.29%) | |
Nov 21, 2016 | 40.87 | 40.87 | 40.87 | 0 | +0.49(+1.22%) | |
Nov 16, 2016 | 40.38 | 40.38 | 40.38 | 0 | +0.04(+0.11%) | |
Nov 14, 2016 | 40.33 | 40.33 | 40.33 | 0 | +1.53(+3.95%) | |
Nov 04, 2016 | 38.80 | 57 | -0.84(-2.11%) | |||
Oct 28, 2016 | 39.64 | 39.64 | 39.64 | 0 | -0.19(-0.47%) | |
Oct 27, 2016 | 39.83 | 39.83 | 39.83 | 39.83 | 143 | -0.05(-0.11%) |
Oct 25, 2016 | 39.87 | 39.87 | 39.87 | 0 | -0.11(-0.27%) | |
Oct 24, 2016 | 40.05 | 40.05 | 39.98 | 39.98 | 4,719 | +0.24(+0.61%) |
Oct 21, 2016 | 39.69 | 39.82 | 39.69 | 39.74 | 3,719 | -0.13(-0.32%) |
Oct 20, 2016 | 39.86 | 39.86 | 39.86 | 39.86 | 333 | +0.18(+0.45%) |
Oct 18, 2016 | 39.69 | 39.68 | 39.68 | 39.68 | 555 | +0.09(+0.23%) |
Oct 17, 2016 | 39.55 | 39.59 | 39.55 | 39.59 | 1,436 | -0.05(-0.11%) |
Oct 14, 2016 | 39.64 | 39.64 | 39.64 | 39.64 | 111 | +0.25(+0.64%) |
Oct 13, 2016 | 39.38 | 39.38 | 39.38 | 39.38 | 1,221 | -0.31(-0.77%) |
Oct 12, 2016 | 39.69 | 39.69 | 39.69 | 39.69 | 444 | -0.40(-0.99%) |
Oct 10, 2016 | 40.09 | 40.09 | 40.09 | 40.09 | 32 | +0.12(+0.29%) |
Oct 05, 2016 | 40.06 | 39.97 | 39.97 | 39.97 | 666 | +0.17(+0.43%) |
Oct 04, 2016 | 39.96 | 39.96 | 39.80 | 39.80 | 501 | -0.26(-0.65%) |
Oct 03, 2016 | 40.06 | 40.06 | 40.06 | 40.06 | 1 | +0.00(+0.00%) |
Sep 30, 2016 | 40.06 | 40.06 | 40.06 | 40.06 | 6 | +0.00(+0.00%) |
Sep 29, 2016 | 40.06 | 40.06 | 40.06 | 40.06 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 40.06 | 40.06 | 40.06 | 40.06 | 111 | -0.11(-0.28%) |
Sep 27, 2016 | 40.18 | 40.18 | 40.09 | 40.17 | 1,637 | +0.22(+0.55%) |
Sep 26, 2016 | 39.95 | 39.95 | 39.95 | 39.95 | 124 | -0.33(-0.83%) |
Sep 23, 2016 | 40.28 | 40.28 | 40.28 | 40.28 | 111 | +0.33(+0.83%) |
Sep 21, 2016 | 39.95 | 39.95 | 39.95 | 39.95 | 111 | +0.32(+0.82%) |
Sep 13, 2016 | 39.53 | 39.63 | 39.63 | 39.63 | 557 | -0.87(-2.14%) |
Sep 07, 2016 | 40.49 | 40.49 | 40.49 | 40.49 | 55 | -0.03(-0.08%) |
Aug 29, 2016 | 40.42 | 40.53 | 40.53 | 40.53 | 780 | +0.12(+0.29%) |
Aug 26, 2016 | 40.32 | 40.42 | 40.32 | 40.41 | 356 | -0.31(-0.76%) |
Aug 23, 2016 | 40.72 | 40.72 | 40.72 | 40.72 | 4 | +0.13(+0.31%) |
Aug 22, 2016 | 40.59 | 40.59 | 40.59 | 40.59 | 167 | +0.15(+0.36%) |
Aug 19, 2016 | 40.44 | 40.44 | 40.44 | 40.44 | 132 | +0.19(+0.48%) |
Aug 17, 2016 | 40.25 | 40.25 | 40.25 | 40.25 | 13,491 | -0.23(-0.58%) |
Aug 16, 2016 | 40.48 | 40.48 | 40.48 | 40.48 | 557 | -0.18(-0.43%) |
Aug 15, 2016 | 40.75 | 40.75 | 40.57 | 40.66 | 1,237 | +0.32(+0.79%) |
Aug 08, 2016 | 40.31 | 40.34 | 40.31 | 40.34 | 59 | -0.19(-0.46%) |
Aug 05, 2016 | 40.40 | 40.53 | 40.40 | 40.53 | 1,282 | +0.49(+1.23%) |
Aug 03, 2016 | 40.08 | 40.08 | 40.04 | 40.04 | 100 | +0.06(+0.15%) |
Aug 02, 2016 | 39.98 | 39.98 | 39.98 | 39.98 | 111 | -0.17(-0.41%) |
Aug 01, 2016 | 40.14 | 40.14 | 40.14 | 40.14 | 188 | -0.11(-0.27%) |
Jul 29, 2016 | 40.25 | 40.25 | 40.25 | 40.25 | 1,290 | +0.00(+0.00%) |
Jul 27, 2016 | 40.25 | 40.25 | 40.25 | 40.25 | 1,114 | +0.10(+0.25%) |
Jul 26, 2016 | 40.14 | 40.14 | 40.14 | 40.15 | 1,479 | +0.14(+0.35%) |
Jul 21, 2016 | 40.11 | 40.01 | 40.01 | 40.01 | 668 | -0.24(-0.59%) |
Jul 20, 2016 | 40.28 | 40.28 | 40.25 | 40.25 | 1,576 | +0.28(+0.70%) |
Jul 18, 2016 | 39.97 | 39.97 | 39.97 | 39.97 | 334 | -0.07(-0.18%) |
Jul 15, 2016 | 39.98 | 40.04 | 39.98 | 40.04 | 1,449 | +0.13(+0.34%) |
Jul 14, 2016 | 40.07 | 40.08 | 39.91 | 39.91 | 2,341 | +0.41(+1.04%) |
Jul 11, 2016 | 39.46 | 39.50 | 39.50 | 39.50 | 6,801 | +0.33(+0.85%) |
Jul 08, 2016 | 39.14 | 39.17 | 38.80 | 39.17 | 1,029 | +0.37(+0.95%) |
Jul 07, 2016 | 38.80 | 38.80 | 38.80 | 38.80 | 256 | +0.29(+0.75%) |
Jul 05, 2016 | 38.51 | 38.51 | 38.51 | 38.51 | 447 | -0.19(-0.48%) |
Jul 01, 2016 | 38.70 | 38.70 | 38.70 | 38.70 | 557 | +0.47(+1.23%) |
Jun 30, 2016 | 38.20 | 38.23 | 38.17 | 38.23 | 1,114 | +0.08(+0.20%) |
Jun 29, 2016 | 38.09 | 38.18 | 37.96 | 38.15 | 12,298 | +0.89(+2.38%) |
Jun 28, 2016 | 37.26 | 37.26 | 37.26 | 37.26 | 724 | +0.38(+1.04%) |
Jun 27, 2016 | 36.93 | 36.93 | 36.87 | 36.88 | 8,210 | -0.80(-2.11%) |
Jun 24, 2016 | 38.25 | 38.25 | 37.68 | 37.68 | 3,014 | -1.30(-3.34%) |
Jun 23, 2016 | 38.83 | 38.98 | 38.83 | 38.98 | 367 | +0.46(+1.19%) |
Jun 21, 2016 | 38.52 | 38.52 | 38.52 | 38.52 | 38 | +0.56(+1.47%) |
Jun 16, 2016 | 37.96 | 37.96 | 37.96 | 37.96 | 2,239 | -0.21(-0.54%) |
Jun 14, 2016 | 38.16 | 38.16 | 38.16 | 38.16 | 223 | -0.36(-0.95%) |
Jun 13, 2016 | 38.72 | 38.72 | 38.53 | 38.53 | 615 | -0.12(-0.31%) |
Jun 10, 2016 | 38.74 | 38.74 | 38.65 | 38.65 | 914 | -0.44(-1.12%) |
Jun 08, 2016 | 39.08 | 39.08 | 39.08 | 39.08 | 61 | +0.02(+0.05%) |
Jun 07, 2016 | 38.99 | 39.07 | 38.99 | 39.07 | 1,841 | +0.08(+0.20%) |
Jun 06, 2016 | 39.00 | 39.00 | 38.97 | 38.99 | 3,079 | +0.31(+0.79%) |
Jun 03, 2016 | 38.68 | 38.68 | 38.68 | 38.68 | 223 | +0.02(+0.04%) |
Jun 02, 2016 | 38.71 | 38.83 | 38.66 | 38.66 | 1,480 | -0.03(-0.08%) |
Jun 01, 2016 | 38.69 | 38.69 | 38.69 | 38.69 | 783 | +0.17(+0.45%) |
May 27, 2016 | 38.70 | 38.52 | 38.52 | 38.52 | 2,239 | -0.01(-0.02%) |
May 25, 2016 | 38.45 | 38.55 | 38.44 | 38.53 | 1 | +0.24(+0.63%) |
May 24, 2016 | 38.02 | 38.34 | 38.02 | 38.29 | 2,183 | +0.50(+1.32%) |
May 23, 2016 | 37.69 | 37.87 | 37.69 | 37.79 | 1,465 | -0.10(-0.26%) |
May 20, 2016 | 37.92 | 37.99 | 37.89 | 37.89 | 820 | +0.27(+0.71%) |
May 19, 2016 | 37.61 | 37.62 | 37.51 | 37.62 | 856 | -0.41(-1.08%) |
May 18, 2016 | 37.88 | 38.03 | 37.84 | 38.03 | 487 | +0.40(+1.07%) |
May 17, 2016 | 37.63 | 37.63 | 37.63 | 37.63 | 240 | -0.33(-0.87%) |
May 16, 2016 | 37.96 | 37.96 | 37.96 | 37.96 | 283 | -0.08(-0.22%) |
May 13, 2016 | 38.04 | 38.04 | 38.04 | 38.04 | 559 | -0.01(-0.04%) |
May 12, 2016 | 37.94 | 38.06 | 37.94 | 38.06 | 1,343 | -0.17(-0.43%) |
May 11, 2016 | 38.36 | 38.36 | 38.22 | 38.22 | 1,679 | +0.01(+0.03%) |
May 10, 2016 | 37.21 | 38.24 | 37.21 | 38.21 | 768 | +0.13(+0.34%) |
May 09, 2016 | 38.06 | 38.09 | 38.04 | 38.08 | 2,272 | +0.50(+1.34%) |
May 06, 2016 | 37.71 | 37.71 | 37.57 | 37.57 | 774 | -0.17(-0.45%) |
May 04, 2016 | 37.79 | 37.84 | 37.74 | 37.74 | 2 | -0.35(-0.91%) |
May 03, 2016 | 37.96 | 38.09 | 37.96 | 38.09 | 638 | -0.05(-0.14%) |
May 02, 2016 | 38.16 | 38.16 | 38.15 | 38.15 | 2,328 | +0.20(+0.51%) |
Apr 29, 2016 | 37.95 | 37.95 | 37.95 | 37.95 | 111 | -0.18(-0.47%) |
Apr 28, 2016 | 39.00 | 39.00 | 38.12 | 38.13 | 3,618 | -0.28(-0.72%) |
Apr 27, 2016 | 38.40 | 38.49 | 38.40 | 38.41 | 5,084 | -0.12(-0.31%) |
Apr 26, 2016 | 38.51 | 38.52 | 38.45 | 38.52 | 4,347 | -0.15(-0.38%) |
Apr 21, 2016 | 38.77 | 38.77 | 38.66 | 38.67 | 1 | -0.15(-0.37%) |
Apr 20, 2016 | 38.72 | 38.82 | 38.72 | 38.82 | 755 | +0.13(+0.33%) |
Apr 19, 2016 | 38.69 | 38.69 | 38.69 | 38.69 | 595 | +0.01(+0.02%) |
Apr 18, 2016 | 38.53 | 38.68 | 38.53 | 38.68 | 2,804 | +0.27(+0.70%) |
Apr 15, 2016 | 38.41 | 38.41 | 38.41 | 38.41 | 5,206 | +0.00(+0.00%) |
Apr 14, 2016 | 38.41 | 38.41 | 38.41 | 38.41 | 320 | +0.13(+0.35%) |
Apr 13, 2016 | 38.38 | 38.38 | 38.21 | 38.28 | 11,811 | +0.54(+1.42%) |
Apr 12, 2016 | 37.74 | 37.74 | 37.74 | 37.74 | 179 | -0.12(-0.31%) |
Apr 11, 2016 | 37.89 | 37.94 | 37.86 | 37.86 | 1,032 | +0.13(+0.36%) |
Apr 08, 2016 | 37.99 | 38.07 | 37.73 | 37.73 | 1,049 | +0.04(+0.09%) |
Apr 07, 2016 | 37.87 | 37.87 | 37.69 | 37.69 | 1,316 | -0.44(-1.15%) |
Apr 06, 2016 | 38.11 | 38.13 | 38.11 | 38.13 | 291 | +0.33(+0.87%) |
Apr 05, 2016 | 37.80 | 37.80 | 37.80 | 37.80 | 237 | -0.35(-0.92%) |
Mar 30, 2016 | 38.18 | 38.20 | 38.15 | 38.15 | 3 | +0.64(+1.70%) |
Mar 29, 2016 | 37.51 | 37.51 | 37.51 | 37.51 | 1,359 | -0.11(-0.28%) |
Mar 28, 2016 | 37.67 | 37.74 | 37.55 | 37.62 | 13,014 | +0.21(+0.57%) |
Mar 24, 2016 | 37.36 | 37.41 | 37.41 | 37.41 | 1,119 | -0.43(-1.13%) |
Mar 22, 2016 | 37.83 | 37.83 | 37.83 | 37.83 | 337 | +0.20(+0.52%) |
Mar 21, 2016 | 37.64 | 37.64 | 37.64 | 37.64 | 427 | -0.12(-0.31%) |
Mar 18, 2016 | 37.78 | 37.81 | 37.69 | 37.76 | 2,271 | +0.28(+0.74%) |
Mar 17, 2016 | 37.45 | 37.48 | 37.45 | 37.48 | 848 | +0.12(+0.32%) |
Mar 16, 2016 | 37.14 | 37.36 | 37.14 | 37.36 | 786 | +0.11(+0.30%) |
Mar 15, 2016 | 37.14 | 37.25 | 37.07 | 37.25 | 6,793 | -0.07(-0.19%) |
Mar 14, 2016 | 37.16 | 37.32 | 37.16 | 37.32 | 1,625 | +0.09(+0.23%) |
Mar 11, 2016 | 37.13 | 37.35 | 37.13 | 37.23 | 1,646 | +0.61(+1.66%) |
Mar 10, 2016 | 36.62 | 36.62 | 36.62 | 36.62 | 338 | -0.10(-0.27%) |
Mar 09, 2016 | 36.74 | 36.74 | 36.61 | 36.72 | 1,712 | -0.07(-0.19%) |
Mar 08, 2016 | 36.79 | 36.80 | 36.79 | 36.79 | 5,633 | -0.03(-0.07%) |
Mar 07, 2016 | 36.81 | 36.85 | 36.79 | 36.82 | 1,694 | -0.04(-0.10%) |
Mar 04, 2016 | 36.89 | 36.72 | 36.86 | 36.86 | 923 | +0.14(+0.38%) |
Mar 03, 2016 | 36.64 | 36.72 | 36.55 | 36.72 | 1,803 | +0.04(+0.10%) |
Mar 02, 2016 | 36.58 | 36.68 | 36.49 | 36.68 | 17,166 | +0.24(+0.67%) |
Mar 01, 2016 | 35.98 | 36.43 | 35.98 | 36.43 | 1,592 | +0.36(+1.00%) |
Feb 29, 2016 | 36.07 | 36.07 | 36.07 | 36.07 | 311 | -0.00(-0.01%) |
Feb 25, 2016 | 35.79 | 36.08 | 36.08 | 36.08 | 1,236 | +0.40(+1.11%) |
Feb 24, 2016 | 35.69 | 35.70 | 35.00 | 35.68 | 6,613 | +0.08(+0.22%) |
Feb 23, 2016 | 35.76 | 35.76 | 35.51 | 35.60 | 730 | -0.24(-0.67%) |
Feb 22, 2016 | 35.62 | 35.84 | 35.62 | 35.84 | 784 | +0.40(+1.13%) |
Feb 19, 2016 | 35.41 | 35.44 | 35.36 | 35.44 | 1,839 | +0.01(+0.03%) |
Feb 18, 2016 | 35.38 | 35.54 | 35.38 | 35.43 | 1,517 | +0.03(+0.09%) |
Feb 17, 2016 | 35.45 | 35.51 | 35.33 | 35.40 | 13,862 | +0.42(+1.21%) |
Feb 16, 2016 | 34.76 | 35.04 | 34.68 | 34.98 | 44,935 | +0.97(+2.85%) |
Feb 12, 2016 | 34.01 | 34.01 | 34.01 | 34.01 | 224 | +0.22(+0.66%) |
Feb 11, 2016 | 33.75 | 33.83 | 33.55 | 33.79 | 3,557 | -0.72(-2.09%) |
Feb 10, 2016 | 34.51 | 34.51 | 34.51 | 34.51 | 505 | +0.20(+0.60%) |
Feb 09, 2016 | 34.30 | 34.30 | 34.30 | 34.30 | 374 | +0.38(+1.13%) |
Feb 08, 2016 | 34.34 | 34.34 | 33.81 | 33.92 | 928 | -0.63(-1.82%) |
Feb 05, 2016 | 35.12 | 35.12 | 34.55 | 34.55 | 930 | +0.08(+0.25%) |
Feb 03, 2016 | 35.20 | 35.20 | 34.46 | 34.46 | 78 | -1.37(-3.82%) |
Feb 01, 2016 | 35.65 | 35.83 | 35.65 | 35.83 | 97 | +0.60(+1.72%) |
Jan 29, 2016 | 35.23 | 35.23 | 35.23 | 35.23 | 124 | +0.39(+1.12%) |
Jan 28, 2016 | 34.84 | 34.84 | 34.84 | 34.84 | 386 | -0.18(-0.51%) |
Jan 27, 2016 | 34.92 | 35.02 | 34.92 | 35.01 | 1,222 | -0.03(-0.08%) |
Jan 26, 2016 | 35.06 | 35.10 | 34.98 | 35.04 | 4,000 | +0.12(+0.33%) |
Jan 25, 2016 | 34.94 | 35.04 | 34.92 | 34.92 | 636 | -0.21(-0.61%) |
Jan 22, 2016 | 35.06 | 35.14 | 34.98 | 35.14 | 1,697 | +0.44(+1.26%) |
Jan 21, 2016 | 34.87 | 34.90 | 34.50 | 34.70 | 6,080 | +0.36(+1.04%) |
Jan 20, 2016 | 34.07 | 34.35 | 34.07 | 34.35 | 841 | -0.18(-0.52%) |
Jan 19, 2016 | 34.86 | 34.90 | 34.50 | 34.52 | 1,741 | -0.13(-0.39%) |
Jan 15, 2016 | 34.72 | 34.66 | 34.66 | 34.66 | 1,123 | -0.89(-2.50%) |
Jan 14, 2016 | 35.25 | 35.55 | 35.25 | 35.55 | 561 | +0.46(+1.32%) |
Jan 13, 2016 | 35.86 | 35.86 | 34.96 | 35.08 | 1,074 | -0.77(-2.16%) |
Jan 12, 2016 | 35.91 | 35.96 | 35.53 | 35.86 | 4,011 | +0.23(+0.65%) |
Jan 11, 2016 | 35.56 | 35.65 | 35.09 | 35.63 | 2,901 | +0.21(+0.61%) |
Jan 08, 2016 | 35.92 | 36.01 | 35.41 | 35.41 | 14,664 | -0.51(-1.42%) |
Jan 07, 2016 | 36.23 | 36.32 | 35.92 | 35.92 | 33,630 | -0.74(-2.01%) |
Jan 06, 2016 | 36.71 | 36.71 | 36.66 | 36.66 | 2,348 | -0.44(-1.20%) |
Jan 05, 2016 | 37.15 | 37.18 | 36.92 | 37.10 | 7,864 | -0.01(-0.02%) |
Jan 04, 2016 | 37.02 | 37.32 | 36.97 | 37.11 | 53,859 | -0.66(-1.74%) |
Dec 31, 2015 | 37.94 | 37.77 | 37.77 | 37.77 | 17,195 | -0.44(-1.14%) |
Dec 30, 2015 | 38.24 | 38.26 | 38.16 | 38.21 | 4,624 | -0.12(-0.32%) |
Dec 29, 2015 | 38.27 | 38.33 | 38.27 | 38.33 | 1,939 | +0.55(+1.45%) |
Dec 28, 2015 | 37.86 | 37.90 | 37.74 | 37.78 | 5,619 | -0.19(-0.49%) |
Dec 24, 2015 | 37.97 | 37.97 | 37.97 | 37.97 | 674 | +0.08(+0.21%) |
Dec 23, 2015 | 37.89 | 37.89 | 37.89 | 37.89 | 1,065 | +0.37(+0.99%) |
Dec 22, 2015 | 37.36 | 37.52 | 37.36 | 37.52 | 1,202 | +0.47(+1.28%) |
Dec 21, 2015 | 37.22 | 37.24 | 37.01 | 37.04 | 1,122 | -0.10(-0.26%) |
Dec 18, 2015 | 37.49 | 37.50 | 37.14 | 37.14 | 1,464 | -0.52(-1.39%) |
Dec 17, 2015 | 38.16 | 38.16 | 37.66 | 37.66 | 2,601 | -0.54(-1.41%) |
Dec 16, 2015 | 37.71 | 38.20 | 37.71 | 38.20 | 1,016 | +0.58(+1.55%) |
Dec 15, 2015 | 37.69 | 37.77 | 37.61 | 37.62 | 3,089 | +0.42(+1.12%) |
Dec 14, 2015 | 37.26 | 37.26 | 36.95 | 37.20 | 2,029 | +0.15(+0.41%) |
Dec 11, 2015 | 37.34 | 37.34 | 37.00 | 37.05 | 13,416 | -0.75(-1.98%) |
Dec 10, 2015 | 37.80 | 37.80 | 37.80 | 37.80 | 423 | -0.19(-0.51%) |
Dec 08, 2015 | 37.97 | 37.99 | 37.93 | 37.99 | 153 | -0.11(-0.29%) |
Dec 07, 2015 | 38.41 | 38.41 | 38.10 | 38.10 | 599 | -0.26(-0.67%) |
Dec 04, 2015 | 38.14 | 38.36 | 38.11 | 38.36 | 6,999 | +0.84(+2.23%) |
Dec 03, 2015 | 38.03 | 38.03 | 37.52 | 37.52 | 1,441 | -0.63(-1.66%) |
Dec 02, 2015 | 38.51 | 38.51 | 38.14 | 38.16 | 1,234 | -0.08(-0.21%) |