Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.12 | 37.12 | 37.12 | 0 | -0.54(-1.44%) | |
Dec 29, 2016 | 37.74 | 38.00 | 37.38 | 37.67 | 316,421 | +0.02(+0.04%) |
Dec 28, 2016 | 38.30 | 38.31 | 37.63 | 37.65 | 282,106 | -0.64(-1.68%) |
Dec 27, 2016 | 37.81 | 38.81 | 37.81 | 38.30 | 326,383 | +0.50(+1.32%) |
Dec 23, 2016 | 37.80 | 37.80 | 37.80 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 39.04 | 39.28 | 37.64 | 37.79 | 809,863 | -1.22(-3.13%) |
Dec 21, 2016 | 38.87 | 39.38 | 38.66 | 39.01 | 674,968 | +0.06(+0.16%) |
Dec 20, 2016 | 38.88 | 39.36 | 38.86 | 38.95 | 693,325 | -0.12(-0.32%) |
Dec 19, 2016 | 39.33 | 39.33 | 38.77 | 39.07 | 981,602 | +0.02(+0.04%) |
Dec 16, 2016 | 39.16 | 39.39 | 38.86 | 39.06 | 1,960,895 | -0.10(-0.26%) |
Dec 15, 2016 | 38.55 | 39.30 | 38.42 | 39.16 | 864,503 | +0.56(+1.45%) |
Dec 14, 2016 | 38.92 | 39.32 | 38.51 | 38.60 | 795,035 | -0.36(-0.92%) |
Dec 13, 2016 | 38.85 | 39.52 | 38.74 | 38.96 | 1,182,162 | +0.44(+1.15%) |
Dec 12, 2016 | 38.71 | 39.17 | 38.06 | 38.51 | 1,030,502 | -0.68(-1.74%) |
Dec 09, 2016 | 38.40 | 39.37 | 38.04 | 39.20 | 1,425,142 | +0.88(+2.29%) |
Dec 08, 2016 | 36.90 | 38.58 | 36.33 | 38.32 | 2,309,733 | +1.14(+3.07%) |
Dec 07, 2016 | 39.35 | 39.35 | 36.01 | 37.18 | 3,098,688 | -2.88(-7.20%) |
Dec 06, 2016 | 40.06 | 40.25 | 39.44 | 40.06 | 952,957 | +0.04(+0.10%) |
Dec 05, 2016 | 39.44 | 40.24 | 39.21 | 40.02 | 1,254,998 | +0.77(+1.96%) |
Dec 02, 2016 | 38.85 | 39.62 | 38.65 | 39.25 | 996,246 | +0.23(+0.58%) |
Dec 01, 2016 | 40.68 | 40.68 | 38.83 | 39.03 | 1,013,587 | -1.52(-3.74%) |
Nov 30, 2016 | 41.73 | 41.96 | 40.52 | 40.54 | 747,185 | -1.10(-2.65%) |
Nov 29, 2016 | 41.33 | 41.85 | 41.02 | 41.65 | 663,096 | +0.33(+0.81%) |
Nov 28, 2016 | 41.82 | 41.85 | 41.02 | 41.31 | 1,342,507 | -0.59(-1.41%) |
Nov 25, 2016 | 41.89 | 41.93 | 41.41 | 41.90 | 364,777 | +0.16(+0.39%) |
Nov 23, 2016 | 41.74 | 41.74 | 41.74 | 0 | -0.57(-1.36%) | |
Nov 22, 2016 | 42.78 | 42.79 | 41.97 | 42.31 | 1,164,473 | -0.22(-0.51%) |
Nov 21, 2016 | 41.82 | 42.72 | 41.70 | 42.53 | 1,176,578 | +0.83(+1.99%) |
Nov 18, 2016 | 41.99 | 42.11 | 41.42 | 41.70 | 603,216 | -0.26(-0.61%) |
Nov 17, 2016 | 42.57 | 42.68 | 41.76 | 41.96 | 818,437 | -0.28(-0.66%) |
Nov 16, 2016 | 41.39 | 42.42 | 40.98 | 42.24 | 1,167,725 | +0.70(+1.69%) |
Nov 15, 2016 | 40.56 | 41.85 | 40.56 | 41.53 | 1,016,433 | +0.96(+2.38%) |
Nov 14, 2016 | 40.74 | 40.74 | 40.10 | 40.57 | 972,715 | -0.03(-0.08%) |
Nov 11, 2016 | 40.38 | 40.61 | 39.68 | 40.60 | 1,433,451 | +0.16(+0.40%) |
Nov 10, 2016 | 42.06 | 42.06 | 40.39 | 40.44 | 1,417,706 | -1.32(-3.16%) |
Nov 09, 2016 | 40.61 | 40.95 | 40.44 | 41.76 | 1,276,930 | +0.13(+0.32%) |
Nov 08, 2016 | 41.83 | 41.96 | 41.20 | 41.62 | 1,273,391 | -0.21(-0.50%) |
Nov 07, 2016 | 42.02 | 42.48 | 41.42 | 41.83 | 1,680,300 | +0.46(+1.10%) |
Nov 04, 2016 | 43.48 | 43.49 | 40.91 | 41.38 | 2,912,461 | -4.16(-9.14%) |
Nov 03, 2016 | 45.15 | 45.73 | 45.14 | 45.54 | 1,226,042 | +0.20(+0.44%) |
Nov 02, 2016 | 46.06 | 46.06 | 45.08 | 45.34 | 1,421,194 | -0.96(-2.07%) |
Nov 01, 2016 | 47.58 | 47.64 | 46.19 | 46.29 | 1,392,249 | -1.29(-2.71%) |
Oct 31, 2016 | 48.18 | 48.36 | 47.52 | 47.58 | 744,968 | -0.59(-1.22%) |
Oct 28, 2016 | 47.71 | 48.32 | 47.69 | 48.17 | 1,112,422 | +0.42(+0.89%) |
Oct 27, 2016 | 47.70 | 48.12 | 47.48 | 47.75 | 716,572 | +0.27(+0.57%) |
Oct 26, 2016 | 47.51 | 47.76 | 47.17 | 47.48 | 792,169 | -0.31(-0.65%) |
Oct 25, 2016 | 48.12 | 48.33 | 47.71 | 47.78 | 847,693 | -0.38(-0.79%) |
Oct 24, 2016 | 49.17 | 49.17 | 47.98 | 48.16 | 865,161 | -0.66(-1.34%) |
Oct 21, 2016 | 49.19 | 49.36 | 48.73 | 48.82 | 901,417 | -0.54(-1.09%) |
Oct 20, 2016 | 49.40 | 49.68 | 49.36 | 49.36 | 696,182 | -0.10(-0.20%) |
Oct 19, 2016 | 49.45 | 49.57 | 49.07 | 49.46 | 968,403 | +0.28(+0.56%) |
Oct 18, 2016 | 49.88 | 49.88 | 49.05 | 49.18 | 692,161 | -0.18(-0.36%) |
Oct 17, 2016 | 49.45 | 49.63 | 49.01 | 49.36 | 553,626 | -0.27(-0.54%) |
Oct 14, 2016 | 50.06 | 50.13 | 49.51 | 49.63 | 651,800 | -0.25(-0.51%) |
Oct 13, 2016 | 49.47 | 50.25 | 49.47 | 49.88 | 437,782 | -0.42(-0.83%) |
Oct 12, 2016 | 50.24 | 50.40 | 49.89 | 50.30 | 323,635 | +0.22(+0.45%) |
Oct 11, 2016 | 50.37 | 50.93 | 49.93 | 50.08 | 751,007 | -0.51(-1.01%) |
Oct 10, 2016 | 50.00 | 50.66 | 49.90 | 50.59 | 445,739 | +0.68(+1.36%) |
Oct 07, 2016 | 50.52 | 50.54 | 49.46 | 49.91 | 933,420 | -0.63(-1.25%) |
Oct 06, 2016 | 50.25 | 50.79 | 50.19 | 50.54 | 725,683 | -0.19(-0.37%) |
Oct 05, 2016 | 50.78 | 50.94 | 50.62 | 50.72 | 3,070,160 | +0.03(+0.06%) |
Oct 04, 2016 | 50.55 | 50.97 | 50.55 | 50.69 | 1,380,885 | -0.16(-0.32%) |