Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.05 | 40.05 | 40.05 | 0 | -0.11(-0.26%) | |
Dec 29, 2016 | 39.75 | 40.25 | 39.75 | 40.16 | 107,564 | +0.32(+0.79%) |
Dec 28, 2016 | 40.57 | 40.57 | 39.73 | 39.84 | 115,752 | -0.64(-1.59%) |
Dec 27, 2016 | 40.01 | 40.53 | 39.95 | 40.48 | 74,864 | +0.36(+0.90%) |
Dec 23, 2016 | 40.12 | 40.12 | 40.12 | 0 | +0.32(+0.79%) | |
Dec 22, 2016 | 39.65 | 39.99 | 39.60 | 39.81 | 73,593 | +0.06(+0.15%) |
Dec 21, 2016 | 39.91 | 40.23 | 39.74 | 39.74 | 132,071 | -0.09(-0.22%) |
Dec 20, 2016 | 40.12 | 40.40 | 39.67 | 39.83 | 121,261 | -0.29(-0.72%) |
Dec 19, 2016 | 39.60 | 40.22 | 39.42 | 40.12 | 141,372 | +0.62(+1.56%) |
Dec 16, 2016 | 39.57 | 40.14 | 39.30 | 39.51 | 578,500 | -0.05(-0.13%) |
Dec 15, 2016 | 39.11 | 40.04 | 38.94 | 39.56 | 211,746 | +0.23(+0.58%) |
Dec 14, 2016 | 40.28 | 40.65 | 39.23 | 39.33 | 145,260 | -0.94(-2.34%) |
Dec 13, 2016 | 40.40 | 40.73 | 40.05 | 40.27 | 179,531 | +0.04(+0.09%) |
Dec 12, 2016 | 39.89 | 40.69 | 39.58 | 40.24 | 238,315 | +0.20(+0.51%) |
Dec 09, 2016 | 40.44 | 40.78 | 39.60 | 40.03 | 186,470 | -0.56(-1.39%) |
Dec 08, 2016 | 39.79 | 40.62 | 38.76 | 40.60 | 203,432 | +0.70(+1.76%) |
Dec 07, 2016 | 39.23 | 39.99 | 39.23 | 39.89 | 157,284 | +0.67(+1.70%) |
Dec 06, 2016 | 38.83 | 39.35 | 38.59 | 39.23 | 186,012 | +0.14(+0.36%) |
Dec 05, 2016 | 38.36 | 39.11 | 38.03 | 39.09 | 173,019 | +0.73(+1.90%) |
Dec 02, 2016 | 37.92 | 38.72 | 37.88 | 38.36 | 189,301 | +0.83(+2.20%) |
Dec 01, 2016 | 37.27 | 37.87 | 37.12 | 37.53 | 175,235 | +0.26(+0.68%) |
Nov 30, 2016 | 38.59 | 38.59 | 37.27 | 37.27 | 174,608 | -1.60(-4.12%) |
Nov 29, 2016 | 38.80 | 39.27 | 38.69 | 38.87 | 85,252 | +0.04(+0.09%) |
Nov 28, 2016 | 38.51 | 38.96 | 38.45 | 38.84 | 165,106 | +0.34(+0.89%) |
Nov 25, 2016 | 37.34 | 38.52 | 37.34 | 38.50 | 62,193 | +1.25(+3.35%) |
Nov 23, 2016 | 37.25 | 37.25 | 37.25 | 0 | -1.86(-4.77%) | |
Nov 22, 2016 | 37.87 | 39.11 | 37.63 | 39.11 | 263,108 | +1.41(+3.73%) |
Nov 21, 2016 | 37.63 | 37.87 | 37.35 | 37.70 | 139,903 | +0.07(+0.19%) |
Nov 18, 2016 | 37.27 | 37.86 | 36.98 | 37.63 | 228,394 | +0.30(+0.80%) |
Nov 17, 2016 | 37.15 | 37.63 | 37.15 | 37.34 | 138,258 | +0.18(+0.50%) |
Nov 16, 2016 | 36.13 | 37.25 | 35.58 | 37.15 | 290,376 | +0.71(+1.95%) |
Nov 15, 2016 | 36.40 | 36.68 | 36.12 | 36.44 | 122,204 | +0.14(+0.39%) |
Nov 14, 2016 | 36.12 | 36.57 | 35.82 | 36.30 | 209,516 | +0.31(+0.85%) |
Nov 11, 2016 | 34.76 | 36.31 | 34.72 | 35.99 | 272,366 | +1.39(+4.01%) |
Nov 10, 2016 | 34.84 | 35.07 | 33.59 | 34.60 | 214,094 | -0.21(-0.60%) |
Nov 09, 2016 | 34.43 | 34.93 | 33.74 | 34.81 | 178,196 | +0.03(+0.10%) |
Nov 08, 2016 | 34.76 | 35.06 | 34.53 | 34.78 | 175,453 | +0.04(+0.13%) |
Nov 07, 2016 | 34.06 | 34.87 | 33.79 | 34.73 | 199,338 | +0.91(+2.69%) |
Nov 04, 2016 | 34.76 | 34.96 | 33.75 | 33.82 | 156,303 | -0.92(-2.64%) |
Nov 03, 2016 | 34.40 | 35.55 | 33.75 | 34.74 | 210,584 | +0.78(+2.29%) |
Nov 02, 2016 | 34.53 | 34.53 | 33.72 | 33.96 | 236,868 | -0.39(-1.14%) |
Nov 01, 2016 | 34.95 | 34.99 | 34.16 | 34.36 | 246,465 | -0.58(-1.65%) |
Oct 31, 2016 | 33.85 | 35.08 | 33.74 | 34.93 | 202,283 | +1.13(+3.33%) |
Oct 28, 2016 | 33.77 | 33.96 | 33.52 | 33.81 | 152,174 | -0.10(-0.31%) |
Oct 27, 2016 | 33.57 | 34.04 | 33.44 | 33.91 | 165,649 | +0.34(+1.02%) |
Oct 26, 2016 | 33.54 | 33.75 | 33.47 | 33.57 | 116,173 | -0.02(-0.05%) |
Oct 25, 2016 | 33.37 | 33.64 | 33.27 | 33.59 | 88,792 | +0.20(+0.60%) |
Oct 24, 2016 | 33.19 | 33.53 | 33.19 | 33.39 | 81,285 | +0.26(+0.79%) |
Oct 21, 2016 | 32.78 | 33.36 | 32.74 | 33.12 | 151,699 | +0.15(+0.45%) |
Oct 20, 2016 | 32.92 | 33.25 | 32.76 | 32.98 | 99,632 | +0.08(+0.24%) |
Oct 19, 2016 | 33.42 | 33.42 | 32.85 | 32.90 | 185,660 | -0.43(-1.28%) |
Oct 18, 2016 | 33.53 | 33.79 | 33.02 | 33.33 | 172,205 | +0.01(+0.03%) |
Oct 17, 2016 | 33.41 | 33.68 | 33.02 | 33.32 | 290,699 | -0.17(-0.52%) |
Oct 14, 2016 | 33.81 | 34.07 | 33.45 | 33.49 | 100,748 | -0.39(-1.16%) |
Oct 13, 2016 | 33.84 | 34.39 | 33.83 | 33.88 | 144,569 | -0.03(-0.08%) |
Oct 12, 2016 | 33.78 | 34.16 | 33.78 | 33.91 | 101,226 | +0.18(+0.54%) |
Oct 11, 2016 | 33.76 | 33.98 | 33.35 | 33.73 | 157,557 | -0.03(-0.08%) |
Oct 10, 2016 | 33.02 | 33.94 | 33.02 | 33.75 | 120,601 | +0.88(+2.68%) |
Oct 07, 2016 | 33.32 | 33.43 | 32.84 | 32.87 | 144,881 | -0.40(-1.21%) |
Oct 06, 2016 | 33.38 | 33.46 | 33.04 | 33.27 | 137,861 | -0.16(-0.47%) |
Oct 05, 2016 | 33.95 | 34.03 | 33.41 | 33.43 | 141,458 | -0.31(-0.93%) |
Oct 04, 2016 | 34.64 | 34.64 | 33.63 | 33.74 | 173,113 | -0.93(-2.70%) |