Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.53 | 40.53 | 40.53 | 0 | -0.52(-1.26%) | |
Dec 29, 2016 | 41.14 | 41.28 | 40.84 | 41.04 | 442,422 | -0.27(-0.65%) |
Dec 28, 2016 | 41.16 | 41.96 | 40.93 | 41.31 | 762,392 | +0.37(+0.91%) |
Dec 27, 2016 | 40.55 | 40.97 | 40.54 | 40.94 | 363,345 | -0.60(-1.43%) |
Dec 23, 2016 | 41.53 | 41.53 | 41.53 | 0 | -0.43(-1.02%) | |
Dec 22, 2016 | 40.92 | 42.09 | 40.87 | 41.96 | 1,823,844 | -0.20(-0.46%) |
Dec 21, 2016 | 41.61 | 42.44 | 41.50 | 42.16 | 728,144 | +0.90(+2.19%) |
Dec 20, 2016 | 40.57 | 41.28 | 40.56 | 41.26 | 505,038 | +0.93(+2.32%) |
Dec 19, 2016 | 40.83 | 40.86 | 40.30 | 40.32 | 353,269 | -1.02(-2.46%) |
Dec 16, 2016 | 41.72 | 41.99 | 41.21 | 41.34 | 521,303 | -1.01(-2.38%) |
Dec 15, 2016 | 42.27 | 42.49 | 41.96 | 42.35 | 457,390 | +0.10(+0.23%) |
Dec 14, 2016 | 43.21 | 43.67 | 42.20 | 42.25 | 684,015 | -0.15(-0.36%) |
Dec 13, 2016 | 43.44 | 43.55 | 41.64 | 42.40 | 722,056 | -2.18(-4.90%) |
Dec 12, 2016 | 45.21 | 45.30 | 44.56 | 44.59 | 412,658 | +0.10(+0.22%) |
Dec 09, 2016 | 44.74 | 44.78 | 44.23 | 44.49 | 390,213 | -0.37(-0.82%) |
Dec 08, 2016 | 44.71 | 45.25 | 44.71 | 44.86 | 602,963 | +1.73(+4.00%) |
Dec 07, 2016 | 42.71 | 43.18 | 42.68 | 43.13 | 372,781 | +0.96(+2.27%) |
Dec 06, 2016 | 41.41 | 42.22 | 41.29 | 42.18 | 472,877 | +1.53(+3.76%) |
Dec 05, 2016 | 40.57 | 40.83 | 40.22 | 40.65 | 451,754 | -0.11(-0.26%) |
Dec 02, 2016 | 40.46 | 40.79 | 40.28 | 40.75 | 217,970 | +0.31(+0.76%) |
Dec 01, 2016 | 40.35 | 40.78 | 40.25 | 40.44 | 407,727 | +0.19(+0.47%) |
Nov 30, 2016 | 40.28 | 40.37 | 39.96 | 40.25 | 560,663 | -0.20(-0.48%) |
Nov 29, 2016 | 40.13 | 40.66 | 40.07 | 40.45 | 240,215 | -0.11(-0.26%) |
Nov 28, 2016 | 41.00 | 41.05 | 40.53 | 40.56 | 711,509 | -1.48(-3.53%) |
Nov 25, 2016 | 42.11 | 42.19 | 41.91 | 42.04 | 91,937 | -0.08(-0.20%) |
Nov 23, 2016 | 42.12 | 42.12 | 42.12 | 0 | -0.18(-0.43%) | |
Nov 22, 2016 | 41.17 | 42.39 | 41.17 | 42.30 | 514,311 | +1.97(+4.87%) |
Nov 21, 2016 | 40.32 | 40.45 | 40.00 | 40.34 | 198,926 | +0.32(+0.81%) |
Nov 18, 2016 | 40.07 | 40.37 | 39.85 | 40.01 | 189,350 | -0.02(-0.06%) |
Nov 17, 2016 | 40.62 | 40.62 | 40.00 | 40.04 | 135,639 | -0.29(-0.71%) |
Nov 16, 2016 | 40.56 | 40.56 | 40.07 | 40.32 | 323,179 | -0.94(-2.28%) |
Nov 15, 2016 | 40.94 | 41.27 | 40.55 | 41.26 | 532,392 | +0.44(+1.07%) |
Nov 14, 2016 | 40.09 | 40.95 | 40.07 | 40.83 | 362,413 | +0.80(+2.00%) |
Nov 11, 2016 | 39.94 | 40.11 | 39.41 | 40.03 | 378,217 | +0.15(+0.38%) |
Nov 10, 2016 | 39.94 | 40.30 | 39.79 | 39.88 | 373,363 | +0.39(+0.99%) |
Nov 09, 2016 | 38.47 | 40.07 | 38.38 | 39.49 | 602,655 | -1.15(-2.84%) |
Nov 08, 2016 | 40.28 | 40.83 | 40.20 | 40.64 | 313,636 | +0.08(+0.19%) |
Nov 07, 2016 | 40.31 | 40.59 | 40.22 | 40.56 | 222,133 | +1.51(+3.86%) |
Nov 04, 2016 | 38.79 | 39.30 | 38.66 | 39.06 | 260,758 | +0.11(+0.29%) |
Nov 03, 2016 | 38.84 | 39.67 | 38.80 | 38.94 | 309,704 | +0.51(+1.33%) |
Nov 02, 2016 | 38.47 | 38.69 | 38.34 | 38.43 | 377,510 | -0.50(-1.28%) |
Nov 01, 2016 | 39.33 | 39.42 | 38.75 | 38.93 | 352,328 | -0.21(-0.54%) |
Oct 31, 2016 | 38.83 | 39.21 | 38.65 | 39.14 | 233,732 | +0.63(+1.64%) |
Oct 28, 2016 | 38.74 | 38.98 | 38.45 | 38.51 | 281,686 | -0.55(-1.41%) |
Oct 27, 2016 | 39.69 | 39.70 | 39.01 | 39.06 | 615,717 | -1.38(-3.41%) |
Oct 26, 2016 | 40.84 | 41.27 | 40.30 | 40.43 | 565,590 | -0.78(-1.88%) |
Oct 25, 2016 | 41.11 | 41.65 | 41.11 | 41.21 | 412,756 | +0.73(+1.81%) |
Oct 24, 2016 | 40.83 | 41.05 | 40.42 | 40.48 | 258,467 | +0.23(+0.58%) |
Oct 21, 2016 | 39.89 | 40.57 | 39.76 | 40.25 | 274,028 | +0.12(+0.30%) |
Oct 20, 2016 | 39.91 | 40.22 | 39.56 | 40.13 | 338,013 | -0.14(-0.34%) |
Oct 19, 2016 | 40.11 | 40.32 | 39.77 | 40.26 | 388,499 | +0.40(+1.00%) |
Oct 18, 2016 | 39.77 | 40.04 | 39.66 | 39.86 | 531,614 | +1.21(+3.14%) |
Oct 17, 2016 | 38.48 | 38.78 | 38.45 | 38.65 | 205,416 | +0.18(+0.47%) |
Oct 14, 2016 | 38.27 | 38.79 | 38.19 | 38.47 | 372,692 | +0.84(+2.22%) |
Oct 13, 2016 | 37.68 | 37.94 | 37.20 | 37.63 | 655,897 | -1.57(-4.00%) |
Oct 12, 2016 | 39.00 | 39.37 | 38.99 | 39.20 | 367,735 | +0.27(+0.70%) |
Oct 11, 2016 | 38.89 | 38.97 | 38.57 | 38.93 | 420,512 | -0.35(-0.88%) |
Oct 10, 2016 | 38.86 | 39.51 | 38.84 | 39.27 | 309,484 | +0.90(+2.36%) |
Oct 07, 2016 | 38.70 | 38.70 | 37.97 | 38.37 | 313,353 | -0.53(-1.36%) |
Oct 06, 2016 | 38.78 | 39.03 | 38.54 | 38.90 | 318,464 | +0.02(+0.06%) |
Oct 05, 2016 | 38.81 | 38.94 | 38.59 | 38.88 | 597,376 | +0.63(+1.65%) |
Oct 04, 2016 | 38.84 | 38.94 | 38.06 | 38.24 | 642,203 | -0.23(-0.59%) |