Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.64 | 39.64 | 39.64 | 0 | +0.02(+0.04%) | |
Dec 29, 2016 | 39.74 | 39.90 | 39.46 | 39.62 | 164,207 | -0.17(-0.44%) |
Dec 28, 2016 | 40.52 | 40.52 | 39.74 | 39.80 | 15,067 | -0.67(-1.66%) |
Dec 27, 2016 | 40.30 | 40.64 | 40.20 | 40.47 | 70,962 | +0.42(+1.05%) |
Dec 23, 2016 | 40.05 | 40.05 | 40.05 | 0 | -0.24(-0.58%) | |
Dec 22, 2016 | 40.48 | 40.48 | 40.24 | 40.29 | 24,245 | -0.07(-0.17%) |
Dec 21, 2016 | 40.40 | 40.51 | 40.17 | 40.36 | 49,835 | +0.09(+0.22%) |
Dec 20, 2016 | 40.40 | 40.57 | 40.12 | 40.27 | 28,230 | +0.22(+0.54%) |
Dec 19, 2016 | 40.36 | 40.36 | 39.93 | 40.05 | 51,195 | -0.15(-0.37%) |
Dec 16, 2016 | 40.61 | 40.61 | 40.03 | 40.20 | 37,231 | -0.02(-0.04%) |
Dec 15, 2016 | 39.85 | 40.40 | 39.42 | 40.22 | 51,150 | +0.31(+0.79%) |
Dec 14, 2016 | 40.73 | 40.95 | 39.79 | 39.90 | 89,365 | -1.20(-2.92%) |
Dec 13, 2016 | 41.31 | 41.41 | 40.46 | 41.11 | 108,350 | +0.11(+0.28%) |
Dec 12, 2016 | 42.76 | 42.76 | 40.86 | 40.99 | 181,276 | +0.10(+0.26%) |
Dec 09, 2016 | 40.82 | 40.99 | 40.53 | 40.89 | 94,277 | +0.37(+0.90%) |
Dec 08, 2016 | 40.10 | 40.57 | 39.83 | 40.52 | 65,929 | +0.56(+1.39%) |
Dec 07, 2016 | 39.92 | 40.23 | 39.73 | 39.96 | 34,171 | -0.17(-0.43%) |
Dec 06, 2016 | 39.49 | 40.22 | 39.29 | 40.14 | 63,594 | +0.20(+0.50%) |
Dec 05, 2016 | 39.64 | 40.14 | 39.43 | 39.94 | 56,288 | +0.82(+2.09%) |
Dec 02, 2016 | 38.74 | 39.27 | 38.74 | 39.12 | 69,982 | +0.27(+0.69%) |
Dec 01, 2016 | 39.22 | 39.62 | 38.72 | 38.85 | 106,372 | +0.48(+1.25%) |
Nov 30, 2016 | 36.63 | 38.70 | 36.63 | 38.37 | 140,276 | +3.48(+9.98%) |
Nov 29, 2016 | 35.27 | 35.27 | 34.46 | 34.89 | 29,933 | -0.78(-2.20%) |
Nov 28, 2016 | 36.48 | 36.48 | 35.64 | 35.67 | 26,067 | -0.64(-1.75%) |
Nov 25, 2016 | 36.59 | 36.59 | 36.10 | 36.31 | 25,910 | -0.34(-0.93%) |
Nov 23, 2016 | 36.65 | 36.65 | 36.65 | 0 | +0.26(+0.72%) | |
Nov 22, 2016 | 36.52 | 36.62 | 35.89 | 36.39 | 53,430 | -0.01(-0.02%) |
Nov 21, 2016 | 36.23 | 36.52 | 36.18 | 36.39 | 112,628 | +0.90(+2.53%) |
Nov 18, 2016 | 35.61 | 35.70 | 35.47 | 35.50 | 25,374 | +0.04(+0.12%) |
Nov 17, 2016 | 35.86 | 36.13 | 35.35 | 35.45 | 33,130 | -0.17(-0.46%) |
Nov 16, 2016 | 35.66 | 35.83 | 35.32 | 35.62 | 87,384 | -0.23(-0.63%) |
Nov 15, 2016 | 35.06 | 35.87 | 35.03 | 35.85 | 54,786 | +1.16(+3.34%) |
Nov 14, 2016 | 34.01 | 34.69 | 33.93 | 34.69 | 35,029 | +0.60(+1.76%) |
Nov 11, 2016 | 34.13 | 34.23 | 33.40 | 34.09 | 40,009 | -0.37(-1.09%) |
Nov 10, 2016 | 34.03 | 34.62 | 33.94 | 34.46 | 59,044 | +0.37(+1.10%) |
Nov 09, 2016 | 32.99 | 34.11 | 32.99 | 34.09 | 63,413 | +1.06(+3.22%) |
Nov 08, 2016 | 32.84 | 33.22 | 32.62 | 33.03 | 45,669 | -0.05(-0.16%) |
Nov 07, 2016 | 33.01 | 33.11 | 32.85 | 33.08 | 47,939 | +0.57(+1.74%) |
Nov 04, 2016 | 32.50 | 32.81 | 31.96 | 32.51 | 19,353 | -0.12(-0.37%) |
Nov 03, 2016 | 32.33 | 32.69 | 32.14 | 32.63 | 11,358 | +0.43(+1.32%) |
Nov 02, 2016 | 32.58 | 32.58 | 31.89 | 32.21 | 98,780 | -0.76(-2.30%) |
Nov 01, 2016 | 33.16 | 33.30 | 32.45 | 32.96 | 81,775 | +0.05(+0.16%) |
Oct 31, 2016 | 33.70 | 33.79 | 32.88 | 32.91 | 24,710 | -0.84(-2.48%) |
Oct 28, 2016 | 34.23 | 34.37 | 33.52 | 33.75 | 27,225 | -0.40(-1.17%) |
Oct 27, 2016 | 34.78 | 34.78 | 34.15 | 34.15 | 21,577 | -0.49(-1.41%) |
Oct 26, 2016 | 34.42 | 34.83 | 34.22 | 34.64 | 41,590 | -0.14(-0.40%) |
Oct 25, 2016 | 35.23 | 35.79 | 34.74 | 34.78 | 28,590 | -0.43(-1.21%) |
Oct 24, 2016 | 35.59 | 35.59 | 34.79 | 35.20 | 23,922 | -0.34(-0.96%) |
Oct 21, 2016 | 35.53 | 35.73 | 35.37 | 35.54 | 32,853 | -0.32(-0.90%) |
Oct 20, 2016 | 35.76 | 36.02 | 35.46 | 35.86 | 36,085 | -0.14(-0.39%) |
Oct 19, 2016 | 35.43 | 36.39 | 35.43 | 36.00 | 70,147 | +0.91(+2.58%) |
Oct 18, 2016 | 35.29 | 35.29 | 34.90 | 35.10 | 16,795 | +0.30(+0.85%) |
Oct 17, 2016 | 34.98 | 35.31 | 34.69 | 34.80 | 18,642 | -0.25(-0.72%) |
Oct 14, 2016 | 35.58 | 35.67 | 35.05 | 35.05 | 28,862 | -0.34(-0.96%) |
Oct 13, 2016 | 34.99 | 35.56 | 34.83 | 35.39 | 39,368 | +0.03(+0.10%) |
Oct 12, 2016 | 35.41 | 35.52 | 35.22 | 35.36 | 35,081 | -0.17(-0.49%) |
Oct 11, 2016 | 35.88 | 35.88 | 35.27 | 35.53 | 40,648 | -0.50(-1.38%) |
Oct 10, 2016 | 35.67 | 36.19 | 35.67 | 36.03 | 99,330 | +0.82(+2.32%) |
Oct 07, 2016 | 35.36 | 35.59 | 35.08 | 35.21 | 46,804 | -0.12(-0.35%) |
Oct 06, 2016 | 35.18 | 35.49 | 35.01 | 35.33 | 40,692 | +0.37(+1.05%) |
Oct 05, 2016 | 34.47 | 35.30 | 34.47 | 34.97 | 137,015 | +1.03(+3.03%) |
Oct 04, 2016 | 34.45 | 34.45 | 33.81 | 33.94 | 61,165 | -0.37(-1.09%) |