Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.77 | 39.77 | 39.77 | 0 | +0.06(+0.16%) | |
Dec 29, 2016 | 39.66 | 39.71 | 39.63 | 39.70 | 30,686 | +0.11(+0.28%) |
Dec 28, 2016 | 39.40 | 39.72 | 39.40 | 39.59 | 53,024 | +0.13(+0.33%) |
Dec 27, 2016 | 39.40 | 39.46 | 39.36 | 39.46 | 12,961 | -0.05(-0.12%) |
Dec 23, 2016 | 39.51 | 39.51 | 39.51 | 0 | +0.03(+0.06%) | |
Dec 22, 2016 | 39.45 | 39.50 | 39.45 | 39.48 | 14,223 | +0.08(+0.20%) |
Dec 21, 2016 | 39.41 | 39.50 | 39.40 | 39.40 | 17,770 | +0.08(+0.20%) |
Dec 20, 2016 | 39.37 | 39.42 | 39.32 | 39.32 | 26,889 | -0.13(-0.32%) |
Dec 19, 2016 | 39.34 | 39.46 | 39.34 | 39.45 | 8,370 | +0.14(+0.35%) |
Dec 16, 2016 | 39.37 | 39.38 | 39.22 | 39.32 | 31,793 | +0.02(+0.04%) |
Dec 15, 2016 | 39.30 | 39.48 | 39.28 | 39.30 | 72,679 | -0.04(-0.11%) |
Dec 14, 2016 | 39.61 | 39.74 | 39.34 | 39.34 | 38,764 | -0.22(-0.56%) |
Dec 13, 2016 | 39.63 | 39.64 | 39.49 | 39.56 | 18,013 | +0.11(+0.28%) |
Dec 12, 2016 | 39.45 | 39.57 | 39.44 | 39.45 | 15,784 | -0.05(-0.12%) |
Dec 09, 2016 | 39.67 | 39.67 | 39.50 | 39.50 | 30,502 | -0.14(-0.36%) |
Dec 08, 2016 | 39.68 | 39.72 | 39.64 | 39.64 | 21,102 | -0.14(-0.36%) |
Dec 07, 2016 | 39.69 | 39.80 | 39.69 | 39.79 | 8,837 | +0.08(+0.20%) |
Dec 06, 2016 | 39.64 | 39.71 | 39.61 | 39.71 | 18,620 | +0.07(+0.18%) |
Dec 05, 2016 | 39.54 | 39.68 | 39.54 | 39.64 | 4,943 | -0.02(-0.06%) |
Dec 02, 2016 | 39.53 | 39.69 | 39.53 | 39.66 | 162,697 | +0.20(+0.50%) |
Dec 01, 2016 | 39.54 | 39.55 | 39.41 | 39.46 | 8,405 | -0.18(-0.46%) |
Nov 30, 2016 | 39.61 | 39.70 | 39.53 | 39.64 | 26,779 | -0.14(-0.34%) |
Nov 29, 2016 | 39.68 | 39.78 | 39.67 | 39.78 | 4,735 | +0.06(+0.16%) |
Nov 28, 2016 | 39.65 | 39.74 | 39.65 | 39.72 | 25,289 | +0.15(+0.37%) |
Nov 25, 2016 | 39.61 | 39.68 | 39.57 | 39.57 | 2,707 | -0.02(-0.05%) |
Nov 23, 2016 | 39.59 | 39.59 | 39.59 | 0 | -0.18(-0.46%) | |
Nov 22, 2016 | 39.80 | 39.84 | 39.70 | 39.77 | 70,010 | +0.07(+0.18%) |
Nov 21, 2016 | 39.71 | 39.74 | 39.69 | 39.70 | 14,660 | +0.05(+0.13%) |
Nov 18, 2016 | 39.82 | 39.86 | 39.65 | 39.65 | 11,639 | -0.24(-0.60%) |
Nov 17, 2016 | 39.93 | 39.94 | 39.86 | 39.89 | 19,590 | -0.12(-0.30%) |
Nov 16, 2016 | 39.90 | 40.02 | 39.90 | 40.01 | 12,443 | +0.02(+0.06%) |
Nov 15, 2016 | 39.99 | 40.04 | 39.93 | 39.98 | 55,308 | +0.05(+0.12%) |
Nov 14, 2016 | 39.87 | 39.97 | 39.83 | 39.94 | 8,817 | -0.12(-0.31%) |
Nov 11, 2016 | 40.11 | 40.12 | 40.00 | 40.06 | 8,708 | -0.03(-0.09%) |
Nov 10, 2016 | 40.20 | 40.29 | 40.09 | 40.09 | 14,945 | -0.18(-0.45%) |
Nov 09, 2016 | 40.59 | 40.59 | 40.28 | 40.28 | 31,581 | -0.43(-1.05%) |
Nov 08, 2016 | 40.82 | 40.87 | 40.71 | 40.71 | 25,977 | -0.16(-0.39%) |
Nov 07, 2016 | 40.86 | 40.87 | 40.81 | 40.87 | 37,757 | -0.04(-0.10%) |
Nov 04, 2016 | 40.90 | 40.98 | 40.86 | 40.90 | 34,012 | +0.10(+0.23%) |
Nov 03, 2016 | 40.82 | 40.85 | 40.75 | 40.81 | 16,643 | -0.03(-0.08%) |
Nov 02, 2016 | 40.84 | 40.87 | 40.78 | 40.84 | 8,506 | +0.10(+0.23%) |
Nov 01, 2016 | 40.75 | 40.82 | 40.71 | 40.75 | 7,944 | -0.07(-0.17%) |
Oct 31, 2016 | 40.76 | 40.83 | 40.76 | 40.82 | 9,988 | +0.08(+0.19%) |
Oct 28, 2016 | 40.75 | 40.82 | 40.73 | 40.74 | 6,160 | -0.06(-0.16%) |
Oct 27, 2016 | 40.86 | 40.86 | 40.75 | 40.80 | 11,306 | -0.15(-0.37%) |
Oct 26, 2016 | 40.96 | 40.97 | 40.87 | 40.95 | 35,114 | -0.02(-0.04%) |
Oct 25, 2016 | 40.98 | 41.07 | 40.97 | 40.97 | 20,955 | -0.05(-0.12%) |
Oct 24, 2016 | 41.02 | 41.03 | 40.98 | 41.02 | 14,067 | -0.08(-0.19%) |
Oct 21, 2016 | 41.04 | 41.10 | 41.02 | 41.10 | 28,792 | +0.02(+0.06%) |
Oct 20, 2016 | 41.07 | 41.13 | 41.04 | 41.07 | 92,120 | +0.02(+0.04%) |
Oct 19, 2016 | 41.02 | 41.09 | 41.02 | 41.06 | 14,120 | +0.04(+0.11%) |
Oct 18, 2016 | 40.90 | 41.03 | 40.90 | 41.01 | 37,851 | +0.04(+0.11%) |
Oct 17, 2016 | 40.86 | 40.99 | 40.86 | 40.97 | 16,937 | +0.07(+0.17%) |
Oct 14, 2016 | 40.94 | 40.99 | 40.89 | 40.90 | 11,814 | -0.10(-0.25%) |
Oct 13, 2016 | 40.94 | 41.04 | 40.94 | 41.00 | 34,720 | +0.08(+0.19%) |
Oct 12, 2016 | 40.89 | 40.92 | 40.86 | 40.92 | 25,088 | +0.00(+0.01%) |
Oct 11, 2016 | 40.91 | 40.96 | 40.91 | 40.92 | 3,522 | -0.03(-0.07%) |
Oct 10, 2016 | 40.92 | 40.98 | 40.87 | 40.94 | 10,742 | -0.02(-0.04%) |
Oct 07, 2016 | 40.97 | 41.00 | 40.89 | 40.96 | 43,973 | +0.05(+0.11%) |
Oct 06, 2016 | 40.94 | 40.98 | 40.91 | 40.92 | 30,011 | -0.04(-0.09%) |
Oct 05, 2016 | 41.01 | 41.08 | 40.94 | 40.95 | 9,397 | -0.07(-0.18%) |
Oct 04, 2016 | 41.17 | 41.17 | 40.98 | 41.03 | 22,536 | -0.15(-0.36%) |