Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.97 | 39.97 | 39.97 | 0 | -0.12(-0.30%) | |
Dec 29, 2016 | 40.17 | 40.36 | 39.78 | 40.09 | 26,081 | -0.05(-0.12%) |
Dec 28, 2016 | 40.33 | 40.61 | 39.95 | 40.14 | 51,543 | -0.20(-0.50%) |
Dec 27, 2016 | 39.73 | 40.60 | 39.73 | 40.34 | 39,844 | +0.65(+1.64%) |
Dec 23, 2016 | 39.69 | 39.69 | 39.69 | 0 | -0.12(-0.30%) | |
Dec 22, 2016 | 39.92 | 40.31 | 39.73 | 39.81 | 53,626 | -0.46(-1.14%) |
Dec 21, 2016 | 40.35 | 40.57 | 39.93 | 40.27 | 46,820 | -0.19(-0.47%) |
Dec 20, 2016 | 40.47 | 40.60 | 40.02 | 40.46 | 71,528 | +0.43(+1.07%) |
Dec 19, 2016 | 40.15 | 40.28 | 39.64 | 40.03 | 57,951 | -0.05(-0.12%) |
Dec 16, 2016 | 40.76 | 40.90 | 39.97 | 40.08 | 155,421 | -0.63(-1.55%) |
Dec 15, 2016 | 40.59 | 41.17 | 39.66 | 40.71 | 74,560 | +0.24(+0.59%) |
Dec 14, 2016 | 40.80 | 41.65 | 40.43 | 40.47 | 52,035 | -0.54(-1.32%) |
Dec 13, 2016 | 41.54 | 41.80 | 40.59 | 41.01 | 59,824 | -0.63(-1.51%) |
Dec 12, 2016 | 41.57 | 42.00 | 41.02 | 41.64 | 69,888 | -0.14(-0.34%) |
Dec 09, 2016 | 41.38 | 41.91 | 40.80 | 41.78 | 93,722 | +0.64(+1.56%) |
Dec 08, 2016 | 39.83 | 41.38 | 39.83 | 41.14 | 144,215 | +1.03(+2.57%) |
Dec 07, 2016 | 39.82 | 40.44 | 39.43 | 40.11 | 104,002 | +0.35(+0.88%) |
Dec 06, 2016 | 39.45 | 39.98 | 39.20 | 39.76 | 63,760 | +0.32(+0.81%) |
Dec 05, 2016 | 39.43 | 39.85 | 39.14 | 39.44 | 63,761 | +0.39(+1.00%) |
Dec 02, 2016 | 39.59 | 39.86 | 39.01 | 39.05 | 46,277 | -0.59(-1.49%) |
Dec 01, 2016 | 39.78 | 40.40 | 39.37 | 39.64 | 73,832 | -0.10(-0.25%) |
Nov 30, 2016 | 39.98 | 40.05 | 39.51 | 39.74 | 63,268 | +0.17(+0.43%) |
Nov 29, 2016 | 39.90 | 39.99 | 39.54 | 39.57 | 79,438 | -0.26(-0.65%) |
Nov 28, 2016 | 40.26 | 40.50 | 39.73 | 39.83 | 47,957 | -0.67(-1.65%) |
Nov 25, 2016 | 39.75 | 40.50 | 39.40 | 40.50 | 39,272 | +0.90(+2.27%) |
Nov 23, 2016 | 39.60 | 39.60 | 39.60 | 0 | +0.10(+0.25%) | |
Nov 22, 2016 | 39.99 | 39.99 | 39.15 | 39.50 | 109,282 | -0.05(-0.13%) |
Nov 21, 2016 | 39.69 | 40.41 | 39.45 | 39.55 | 91,687 | +0.05(+0.13%) |
Nov 18, 2016 | 39.61 | 39.61 | 39.29 | 39.50 | 80,594 | -0.05(-0.13%) |
Nov 17, 2016 | 39.61 | 39.62 | 39.04 | 39.55 | 85,934 | +0.11(+0.28%) |
Nov 16, 2016 | 39.50 | 39.90 | 39.24 | 39.44 | 96,030 | -0.32(-0.80%) |
Nov 15, 2016 | 39.75 | 40.05 | 39.33 | 39.76 | 113,345 | -0.23(-0.58%) |
Nov 14, 2016 | 40.90 | 40.90 | 39.42 | 39.99 | 177,938 | -0.66(-1.62%) |
Nov 11, 2016 | 39.12 | 41.04 | 39.00 | 40.65 | 206,959 | +1.29(+3.28%) |
Nov 10, 2016 | 37.22 | 39.61 | 36.46 | 39.36 | 145,900 | +2.36(+6.38%) |
Nov 09, 2016 | 33.57 | 37.06 | 33.52 | 37.00 | 139,562 | +3.42(+10.18%) |
Nov 08, 2016 | 30.90 | 34.73 | 30.80 | 33.58 | 358,156 | +2.98(+9.74%) |
Nov 07, 2016 | 30.30 | 30.70 | 29.38 | 30.60 | 114,056 | +1.02(+3.45%) |
Nov 04, 2016 | 29.34 | 30.20 | 28.93 | 29.58 | 48,529 | +0.51(+1.75%) |
Nov 03, 2016 | 29.37 | 29.62 | 29.02 | 29.07 | 33,766 | -0.19(-0.65%) |
Nov 02, 2016 | 29.04 | 29.46 | 28.93 | 29.26 | 40,963 | +0.06(+0.21%) |
Nov 01, 2016 | 29.51 | 29.60 | 28.96 | 29.20 | 37,324 | -0.23(-0.78%) |
Oct 31, 2016 | 29.49 | 29.76 | 29.12 | 29.43 | 62,651 | +0.13(+0.44%) |
Oct 28, 2016 | 29.46 | 30.54 | 29.12 | 29.30 | 28,242 | -0.16(-0.54%) |
Oct 27, 2016 | 29.51 | 29.51 | 29.20 | 29.46 | 24,359 | +0.09(+0.31%) |
Oct 26, 2016 | 29.02 | 29.60 | 28.99 | 29.37 | 47,602 | +0.25(+0.86%) |
Oct 25, 2016 | 29.38 | 29.41 | 28.88 | 29.12 | 34,963 | -0.41(-1.39%) |
Oct 24, 2016 | 29.78 | 30.04 | 29.39 | 29.53 | 35,068 | +0.01(+0.03%) |
Oct 21, 2016 | 29.36 | 29.64 | 29.03 | 29.52 | 21,136 | -0.14(-0.47%) |
Oct 20, 2016 | 29.70 | 29.83 | 29.16 | 29.66 | 38,124 | -0.19(-0.64%) |
Oct 19, 2016 | 29.49 | 30.06 | 29.10 | 29.85 | 28,570 | +0.35(+1.19%) |
Oct 18, 2016 | 30.17 | 30.17 | 29.49 | 29.50 | 23,384 | -0.29(-0.97%) |
Oct 17, 2016 | 30.12 | 30.14 | 29.32 | 29.79 | 38,111 | -0.28(-0.93%) |
Oct 14, 2016 | 30.52 | 30.64 | 30.02 | 30.07 | 36,872 | -0.12(-0.40%) |
Oct 13, 2016 | 30.52 | 30.59 | 30.03 | 30.19 | 38,387 | -0.65(-2.11%) |
Oct 12, 2016 | 30.44 | 31.84 | 30.26 | 30.84 | 34,205 | +0.42(+1.38%) |
Oct 11, 2016 | 31.27 | 31.38 | 30.35 | 30.42 | 47,561 | -0.99(-3.15%) |
Oct 10, 2016 | 31.13 | 31.62 | 30.60 | 31.41 | 37,153 | +0.56(+1.82%) |
Oct 07, 2016 | 31.70 | 31.70 | 30.78 | 30.85 | 67,318 | -0.88(-2.77%) |
Oct 06, 2016 | 32.04 | 32.04 | 31.39 | 31.73 | 37,687 | -0.45(-1.40%) |
Oct 05, 2016 | 32.23 | 32.50 | 31.76 | 32.18 | 72,406 | +0.19(+0.59%) |
Oct 04, 2016 | 31.94 | 32.17 | 31.33 | 31.99 | 100,522 | -0.01(-0.03%) |