Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.15 | 41.15 | 41.15 | 0 | -0.21(-0.52%) | |
Dec 29, 2016 | 41.46 | 41.46 | 41.31 | 41.36 | 5,604 | -0.11(-0.26%) |
Dec 28, 2016 | 41.66 | 41.66 | 41.46 | 41.47 | 11,053 | -0.35(-0.84%) |
Dec 27, 2016 | 41.53 | 41.91 | 41.53 | 41.82 | 4,966 | +0.22(+0.53%) |
Dec 23, 2016 | 41.60 | 41.60 | 41.60 | 0 | +0.10(+0.23%) | |
Dec 22, 2016 | 41.66 | 41.66 | 41.50 | 41.51 | 2,197 | -0.32(-0.76%) |
Dec 21, 2016 | 41.81 | 41.83 | 41.72 | 41.83 | 10,069 | +0.05(+0.12%) |
Dec 20, 2016 | 41.84 | 41.86 | 41.73 | 41.78 | 7,209 | +0.15(+0.35%) |
Dec 19, 2016 | 41.57 | 41.74 | 41.57 | 41.63 | 2,782 | +0.09(+0.21%) |
Dec 16, 2016 | 41.85 | 41.89 | 41.54 | 41.54 | 12,080 | -0.33(-0.79%) |
Dec 15, 2016 | 41.71 | 41.98 | 41.71 | 41.87 | 5,036 | +0.10(+0.23%) |
Dec 14, 2016 | 41.80 | 41.89 | 41.60 | 41.78 | 7,302 | -0.09(-0.21%) |
Dec 13, 2016 | 41.88 | 41.92 | 41.82 | 41.86 | 1,431 | +0.28(+0.68%) |
Dec 12, 2016 | 41.93 | 41.93 | 41.49 | 41.58 | 6,350 | -0.26(-0.62%) |
Dec 09, 2016 | 41.59 | 42.00 | 41.59 | 41.84 | 36,885 | +0.16(+0.38%) |
Dec 08, 2016 | 41.79 | 41.82 | 41.58 | 41.68 | 4,618 | +0.11(+0.26%) |
Dec 07, 2016 | 41.07 | 41.60 | 41.05 | 41.57 | 4,125 | +0.51(+1.24%) |
Dec 06, 2016 | 40.91 | 41.09 | 40.88 | 41.06 | 19,896 | +0.21(+0.52%) |
Dec 05, 2016 | 40.72 | 40.91 | 40.72 | 40.85 | 1,915 | +0.29(+0.71%) |
Dec 02, 2016 | 40.58 | 40.61 | 40.54 | 40.56 | 1,484 | +0.12(+0.29%) |
Dec 01, 2016 | 40.79 | 40.86 | 40.45 | 40.45 | 4,967 | -0.44(-1.07%) |
Nov 30, 2016 | 41.09 | 41.09 | 40.80 | 40.88 | 6,052 | +0.09(+0.21%) |
Nov 29, 2016 | 40.62 | 40.92 | 40.62 | 40.80 | 8,361 | +0.15(+0.36%) |
Nov 28, 2016 | 41.37 | 41.37 | 40.64 | 40.65 | 10,486 | -0.33(-0.81%) |
Nov 25, 2016 | 41.01 | 41.01 | 40.89 | 40.98 | 3,899 | +0.09(+0.21%) |
Nov 23, 2016 | 40.89 | 40.89 | 40.89 | 0 | -0.04(-0.09%) | |
Nov 22, 2016 | 41.02 | 41.02 | 40.76 | 40.93 | 6,355 | +0.17(+0.41%) |
Nov 21, 2016 | 40.71 | 40.79 | 40.63 | 40.76 | 46,272 | +0.28(+0.69%) |
Nov 18, 2016 | 41.12 | 41.12 | 40.42 | 40.48 | 16,626 | -0.11(-0.26%) |
Nov 17, 2016 | 40.24 | 40.60 | 40.24 | 40.59 | 9,292 | +0.47(+1.16%) |
Nov 16, 2016 | 40.33 | 40.33 | 40.02 | 40.12 | 4,494 | +0.03(+0.07%) |
Nov 15, 2016 | 39.87 | 40.14 | 39.79 | 40.10 | 14,799 | +0.42(+1.05%) |
Nov 14, 2016 | 39.92 | 39.92 | 39.52 | 39.68 | 11,465 | +0.11(+0.27%) |
Nov 11, 2016 | 39.65 | 39.68 | 39.30 | 39.57 | 12,148 | -0.21(-0.54%) |
Nov 10, 2016 | 40.09 | 40.23 | 39.38 | 39.78 | 53,721 | +0.13(+0.32%) |
Nov 09, 2016 | 39.20 | 39.77 | 39.11 | 39.66 | 16,683 | +0.48(+1.24%) |
Nov 08, 2016 | 39.31 | 39.31 | 38.76 | 39.17 | 10,191 | +0.20(+0.53%) |
Nov 07, 2016 | 39.21 | 39.21 | 38.71 | 38.97 | 39,099 | +0.88(+2.32%) |
Nov 04, 2016 | 38.17 | 38.43 | 37.97 | 38.08 | 52,134 | -0.03(-0.08%) |