Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.92 | 38.92 | 38.92 | 0 | -0.14(-0.36%) | |
Dec 29, 2016 | 38.50 | 39.21 | 38.45 | 39.06 | 168,558 | +0.57(+1.47%) |
Dec 28, 2016 | 38.88 | 39.11 | 38.31 | 38.50 | 72,868 | -0.19(-0.49%) |
Dec 27, 2016 | 38.92 | 39.11 | 38.69 | 38.69 | 71,209 | -0.19(-0.48%) |
Dec 23, 2016 | 38.88 | 38.88 | 38.88 | 0 | -0.28(-0.72%) | |
Dec 22, 2016 | 39.30 | 39.58 | 38.83 | 39.16 | 120,948 | -0.24(-0.60%) |
Dec 21, 2016 | 38.88 | 39.49 | 38.50 | 39.39 | 123,916 | +0.47(+1.21%) |
Dec 20, 2016 | 38.73 | 39.16 | 38.17 | 38.92 | 194,351 | +0.19(+0.49%) |
Dec 19, 2016 | 38.40 | 39.49 | 38.40 | 38.73 | 223,057 | +0.47(+1.23%) |
Dec 16, 2016 | 38.55 | 38.92 | 37.65 | 38.26 | 615,744 | -0.19(-0.49%) |
Dec 15, 2016 | 38.97 | 39.58 | 38.12 | 38.45 | 357,141 | -0.52(-1.33%) |
Dec 14, 2016 | 39.63 | 39.96 | 38.78 | 38.97 | 164,862 | -0.71(-1.78%) |
Dec 13, 2016 | 40.29 | 40.53 | 39.63 | 39.68 | 127,431 | -0.28(-0.71%) |
Dec 12, 2016 | 40.57 | 40.62 | 39.54 | 39.96 | 92,132 | -0.85(-2.08%) |
Dec 09, 2016 | 41.37 | 41.42 | 40.67 | 40.81 | 149,648 | -0.38(-0.92%) |
Dec 08, 2016 | 39.49 | 41.75 | 39.18 | 41.19 | 247,839 | +1.79(+4.55%) |
Dec 07, 2016 | 38.59 | 39.39 | 38.40 | 39.39 | 196,523 | +0.80(+2.08%) |
Dec 06, 2016 | 38.88 | 39.21 | 38.40 | 38.59 | 241,164 | -0.14(-0.36%) |
Dec 05, 2016 | 40.34 | 40.38 | 38.36 | 38.73 | 265,626 | -1.23(-3.07%) |
Dec 02, 2016 | 39.49 | 40.05 | 39.25 | 39.96 | 154,791 | +0.42(+1.07%) |
Dec 01, 2016 | 39.16 | 39.72 | 38.88 | 39.54 | 163,397 | +0.42(+1.08%) |
Nov 30, 2016 | 40.10 | 40.29 | 38.92 | 39.11 | 246,916 | -0.61(-1.54%) |
Nov 29, 2016 | 39.11 | 39.91 | 39.11 | 39.72 | 191,953 | +0.61(+1.57%) |
Nov 28, 2016 | 39.68 | 39.68 | 39.11 | 39.11 | 211,565 | -0.71(-1.78%) |
Nov 25, 2016 | 39.58 | 39.82 | 39.39 | 39.82 | 114,661 | +0.33(+0.84%) |
Nov 23, 2016 | 39.49 | 39.49 | 39.49 | 0 | +0.61(+1.58%) | |
Nov 22, 2016 | 38.88 | 39.06 | 38.12 | 38.88 | 300,465 | +0.61(+1.60%) |
Nov 21, 2016 | 38.59 | 38.69 | 37.93 | 38.26 | 178,566 | +0.00(+0.00%) |
Nov 18, 2016 | 38.83 | 38.83 | 37.98 | 38.26 | 287,558 | -0.24(-0.61%) |
Nov 17, 2016 | 37.23 | 38.83 | 37.51 | 38.50 | 270,654 | +1.27(+3.42%) |
Nov 16, 2016 | 37.51 | 37.89 | 36.80 | 37.23 | 187,520 | -0.05(-0.13%) |
Nov 15, 2016 | 35.95 | 37.42 | 35.95 | 37.27 | 181,531 | +1.08(+2.99%) |
Nov 14, 2016 | 36.10 | 36.28 | 35.72 | 36.19 | 192,914 | +0.33(+0.92%) |
Nov 11, 2016 | 35.11 | 36.28 | 34.92 | 35.86 | 397,571 | +0.80(+2.28%) |
Nov 10, 2016 | 34.87 | 35.20 | 34.16 | 35.06 | 183,165 | +0.28(+0.81%) |
Nov 09, 2016 | 33.03 | 34.87 | 33.03 | 34.78 | 192,227 | +1.18(+3.51%) |
Nov 08, 2016 | 33.13 | 33.65 | 32.75 | 33.60 | 88,464 | +0.38(+1.13%) |
Nov 07, 2016 | 32.14 | 33.32 | 32.09 | 33.22 | 233,658 | +1.41(+4.44%) |
Nov 04, 2016 | 31.29 | 32.23 | 31.29 | 31.81 | 264,548 | +0.61(+1.96%) |
Nov 03, 2016 | 30.44 | 31.24 | 28.98 | 31.20 | 488,895 | +0.00(+0.00%) |
Nov 02, 2016 | 30.91 | 31.57 | 30.91 | 31.20 | 218,061 | +0.09(+0.30%) |
Nov 01, 2016 | 31.10 | 31.24 | 30.39 | 31.10 | 160,773 | -0.05(-0.15%) |
Oct 31, 2016 | 30.35 | 31.38 | 30.30 | 31.15 | 122,557 | +0.94(+3.12%) |
Oct 28, 2016 | 29.92 | 30.72 | 29.92 | 30.21 | 99,717 | +0.19(+0.63%) |
Oct 27, 2016 | 30.25 | 30.32 | 29.73 | 30.02 | 141,813 | -0.33(-1.09%) |
Oct 26, 2016 | 30.25 | 31.05 | 30.11 | 30.35 | 140,948 | +0.05(+0.16%) |
Oct 25, 2016 | 29.92 | 31.20 | 29.64 | 30.30 | 461,652 | -1.23(-3.89%) |
Oct 24, 2016 | 31.48 | 32.09 | 31.43 | 31.52 | 111,440 | +0.09(+0.30%) |
Oct 21, 2016 | 31.24 | 31.48 | 31.05 | 31.43 | 118,748 | +0.00(+0.00%) |
Oct 20, 2016 | 32.61 | 32.61 | 31.29 | 31.43 | 245,813 | -1.18(-3.61%) |
Oct 19, 2016 | 32.47 | 32.61 | 31.85 | 32.61 | 170,545 | +0.19(+0.58%) |
Oct 18, 2016 | 32.89 | 32.89 | 32.37 | 32.42 | 85,912 | +0.14(+0.44%) |
Oct 17, 2016 | 32.14 | 32.51 | 32.14 | 32.28 | 140,849 | +0.14(+0.44%) |
Oct 14, 2016 | 32.75 | 33.13 | 31.95 | 32.14 | 178,773 | -0.57(-1.73%) |
Oct 13, 2016 | 33.41 | 33.50 | 32.56 | 32.70 | 141,019 | -1.13(-3.34%) |
Oct 12, 2016 | 33.36 | 33.88 | 33.10 | 33.83 | 147,424 | +0.66(+1.99%) |
Oct 11, 2016 | 34.35 | 34.35 | 32.89 | 33.17 | 158,138 | -1.18(-3.43%) |
Oct 10, 2016 | 34.12 | 34.54 | 34.12 | 34.35 | 119,509 | +0.54(+1.59%) |
Oct 07, 2016 | 34.43 | 34.53 | 33.73 | 33.82 | 207,617 | -0.57(-1.64%) |
Oct 06, 2016 | 33.44 | 34.42 | 33.42 | 34.38 | 112,375 | +0.70(+2.07%) |
Oct 05, 2016 | 33.64 | 34.14 | 33.54 | 33.68 | 106,277 | +0.24(+0.70%) |
Oct 04, 2016 | 33.38 | 33.71 | 33.22 | 33.45 | 96,308 | +0.08(+0.25%) |