Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.90 | 36.90 | 36.90 | 0 | -0.18(-0.49%) | |
Dec 29, 2016 | 37.12 | 37.57 | 36.94 | 37.08 | 360,149 | -0.14(-0.38%) |
Dec 28, 2016 | 37.97 | 38.09 | 37.12 | 37.22 | 413,856 | -0.70(-1.85%) |
Dec 27, 2016 | 38.03 | 38.15 | 37.73 | 37.92 | 430,267 | -0.10(-0.26%) |
Dec 23, 2016 | 38.02 | 38.02 | 38.02 | 0 | -0.32(-0.83%) | |
Dec 22, 2016 | 38.05 | 38.40 | 38.05 | 38.34 | 563,840 | +0.11(+0.29%) |
Dec 21, 2016 | 38.29 | 38.53 | 38.10 | 38.23 | 383,068 | -0.04(-0.10%) |
Dec 20, 2016 | 37.90 | 38.60 | 37.84 | 38.27 | 517,219 | +0.33(+0.87%) |
Dec 19, 2016 | 37.01 | 37.94 | 36.93 | 37.94 | 817,489 | +1.13(+3.07%) |
Dec 16, 2016 | 37.54 | 37.70 | 36.76 | 36.81 | 2,023,289 | -0.77(-2.05%) |
Dec 15, 2016 | 38.34 | 38.44 | 37.54 | 37.58 | 574,350 | -0.56(-1.47%) |
Dec 14, 2016 | 38.53 | 38.62 | 38.02 | 38.14 | 656,952 | -0.33(-0.86%) |
Dec 13, 2016 | 38.37 | 39.05 | 38.32 | 38.47 | 572,596 | -0.02(-0.05%) |
Dec 12, 2016 | 38.46 | 38.68 | 38.08 | 38.49 | 800,538 | -0.13(-0.34%) |
Dec 09, 2016 | 39.80 | 40.03 | 38.57 | 38.62 | 844,300 | -1.24(-3.11%) |
Dec 08, 2016 | 39.45 | 39.91 | 39.36 | 39.86 | 552,633 | +0.36(+0.91%) |
Dec 07, 2016 | 40.14 | 40.14 | 39.32 | 39.50 | 936,530 | -0.57(-1.42%) |
Dec 06, 2016 | 39.97 | 40.10 | 39.26 | 40.07 | 600,745 | +0.27(+0.68%) |
Dec 05, 2016 | 39.86 | 40.34 | 39.62 | 39.80 | 433,913 | +0.14(+0.35%) |
Dec 02, 2016 | 39.50 | 40.12 | 39.23 | 39.66 | 884,069 | -0.16(-0.40%) |
Dec 01, 2016 | 40.13 | 40.49 | 39.43 | 39.82 | 734,506 | -0.33(-0.82%) |
Nov 30, 2016 | 40.21 | 40.42 | 39.35 | 40.15 | 978,526 | -0.09(-0.22%) |
Nov 29, 2016 | 40.67 | 40.97 | 40.17 | 40.24 | 562,750 | -0.26(-0.64%) |
Nov 28, 2016 | 41.00 | 41.15 | 40.28 | 40.50 | 474,671 | -0.55(-1.34%) |
Nov 25, 2016 | 41.00 | 41.29 | 40.81 | 41.05 | 200,146 | +0.09(+0.22%) |
Nov 23, 2016 | 40.96 | 40.96 | 40.96 | 0 | +0.68(+1.69%) | |
Nov 22, 2016 | 40.43 | 40.87 | 40.08 | 40.28 | 685,094 | -0.13(-0.32%) |
Nov 21, 2016 | 39.97 | 40.51 | 39.82 | 40.41 | 665,717 | +0.39(+0.97%) |
Nov 18, 2016 | 40.06 | 40.25 | 39.57 | 40.02 | 838,256 | +0.42(+1.06%) |
Nov 17, 2016 | 38.52 | 39.62 | 38.38 | 39.60 | 766,496 | +1.22(+3.18%) |
Nov 16, 2016 | 37.83 | 38.57 | 37.80 | 38.38 | 639,602 | +0.27(+0.71%) |
Nov 15, 2016 | 38.63 | 38.64 | 38.01 | 38.11 | 607,411 | -0.50(-1.30%) |
Nov 14, 2016 | 38.07 | 39.62 | 37.83 | 38.61 | 1,025,147 | +0.74(+1.95%) |
Nov 11, 2016 | 37.78 | 38.40 | 37.43 | 37.87 | 1,239,816 | -0.12(-0.32%) |
Nov 10, 2016 | 38.92 | 40.92 | 37.76 | 37.99 | 2,354,285 | +0.26(+0.69%) |
Nov 09, 2016 | 37.87 | 38.18 | 37.12 | 37.73 | 1,519,081 | -1.21(-3.11%) |
Nov 08, 2016 | 38.51 | 39.64 | 38.29 | 38.94 | 812,667 | +0.39(+1.01%) |
Nov 07, 2016 | 39.41 | 39.43 | 38.36 | 38.55 | 845,985 | -0.44(-1.13%) |
Nov 04, 2016 | 38.24 | 39.55 | 38.24 | 38.99 | 466,652 | +0.82(+2.15%) |
Nov 03, 2016 | 38.00 | 38.40 | 37.91 | 38.17 | 362,945 | +0.25(+0.66%) |
Nov 02, 2016 | 38.15 | 38.51 | 37.90 | 37.92 | 318,711 | -0.20(-0.52%) |
Nov 01, 2016 | 38.85 | 38.85 | 37.99 | 38.12 | 314,162 | -0.55(-1.42%) |
Oct 31, 2016 | 38.59 | 38.89 | 38.25 | 38.67 | 344,376 | +0.24(+0.62%) |
Oct 28, 2016 | 38.70 | 39.30 | 38.43 | 38.43 | 333,821 | -0.45(-1.16%) |
Oct 27, 2016 | 39.15 | 39.15 | 38.73 | 38.88 | 443,968 | -0.17(-0.44%) |
Oct 26, 2016 | 38.64 | 39.11 | 38.49 | 39.05 | 524,887 | +0.33(+0.85%) |
Oct 25, 2016 | 38.76 | 38.82 | 38.36 | 38.72 | 274,233 | -0.10(-0.26%) |
Oct 24, 2016 | 39.24 | 39.24 | 38.51 | 38.82 | 307,190 | +0.09(+0.23%) |
Oct 21, 2016 | 38.62 | 38.92 | 38.16 | 38.73 | 318,449 | -0.07(-0.18%) |
Oct 20, 2016 | 38.63 | 39.20 | 38.28 | 38.80 | 459,227 | +0.03(+0.08%) |
Oct 19, 2016 | 38.67 | 38.87 | 38.26 | 38.77 | 321,145 | +0.28(+0.73%) |
Oct 18, 2016 | 38.46 | 38.70 | 37.90 | 38.49 | 475,885 | +0.38(+1.00%) |
Oct 17, 2016 | 38.06 | 38.56 | 37.92 | 38.11 | 362,290 | +0.21(+0.55%) |
Oct 14, 2016 | 37.16 | 38.04 | 37.16 | 37.90 | 474,156 | +0.71(+1.91%) |
Oct 13, 2016 | 37.07 | 37.44 | 37.01 | 37.19 | 415,754 | -0.13(-0.35%) |
Oct 12, 2016 | 37.13 | 37.79 | 37.05 | 37.32 | 331,210 | +0.29(+0.78%) |
Oct 11, 2016 | 37.49 | 37.81 | 37.04 | 37.03 | 543,248 | -0.61(-1.62%) |
Oct 10, 2016 | 37.57 | 38.14 | 37.51 | 37.64 | 562,303 | +0.32(+0.86%) |
Oct 07, 2016 | 37.79 | 37.96 | 37.15 | 37.32 | 858,928 | -0.53(-1.40%) |
Oct 06, 2016 | 39.16 | 39.38 | 37.38 | 37.85 | 1,279,345 | -1.30(-3.32%) |
Oct 05, 2016 | 39.02 | 39.57 | 38.94 | 39.15 | 765,853 | +0.06(+0.15%) |
Oct 04, 2016 | 39.47 | 39.64 | 38.84 | 39.09 | 493,127 | -0.53(-1.34%) |