Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.44 | 40.44 | 40.44 | 0 | +0.73(+1.84%) | |
Dec 29, 2016 | 39.82 | 39.90 | 39.69 | 39.71 | 1,945,539 | +0.45(+1.15%) |
Dec 28, 2016 | 39.55 | 39.56 | 39.26 | 39.26 | 2,055,845 | -0.43(-1.08%) |
Dec 27, 2016 | 39.90 | 39.98 | 39.65 | 39.69 | 1,149,641 | +0.22(+0.56%) |
Dec 23, 2016 | 39.47 | 39.47 | 39.47 | 0 | -0.07(-0.18%) | |
Dec 22, 2016 | 39.83 | 39.97 | 39.48 | 39.54 | 1,671,077 | +0.11(+0.28%) |
Dec 21, 2016 | 39.25 | 39.82 | 39.03 | 39.43 | 3,939,118 | +0.57(+1.47%) |
Dec 20, 2016 | 39.40 | 39.43 | 38.70 | 38.86 | 3,019,148 | +0.12(+0.31%) |
Dec 19, 2016 | 39.01 | 39.28 | 38.67 | 38.74 | 1,698,864 | +0.20(+0.52%) |
Dec 16, 2016 | 38.56 | 38.90 | 38.45 | 38.54 | 3,028,161 | -0.93(-2.36%) |
Dec 15, 2016 | 39.59 | 39.61 | 39.31 | 39.47 | 1,487,404 | -0.15(-0.38%) |
Dec 14, 2016 | 40.16 | 40.34 | 39.62 | 39.62 | 1,867,902 | -1.30(-3.18%) |
Dec 13, 2016 | 40.95 | 41.32 | 40.88 | 40.92 | 1,717,442 | +0.33(+0.81%) |
Dec 12, 2016 | 40.20 | 40.65 | 40.17 | 40.59 | 1,149,112 | +0.19(+0.47%) |
Dec 09, 2016 | 40.21 | 40.54 | 40.17 | 40.40 | 1,438,696 | +0.63(+1.58%) |
Dec 08, 2016 | 39.78 | 39.92 | 39.54 | 39.77 | 3,106,243 | -0.75(-1.85%) |
Dec 07, 2016 | 40.67 | 40.68 | 40.01 | 40.52 | 2,836,448 | -0.14(-0.34%) |
Dec 06, 2016 | 40.25 | 40.76 | 40.11 | 40.66 | 1,465,423 | -0.25(-0.61%) |
Dec 05, 2016 | 40.58 | 40.92 | 40.52 | 40.91 | 1,805,592 | +0.89(+2.22%) |
Dec 02, 2016 | 39.66 | 40.33 | 39.57 | 40.02 | 1,472,714 | +0.30(+0.76%) |
Dec 01, 2016 | 39.95 | 39.99 | 39.63 | 39.72 | 1,301,697 | -0.48(-1.19%) |
Nov 30, 2016 | 40.73 | 40.75 | 40.19 | 40.20 | 1,323,056 | -0.24(-0.59%) |
Nov 29, 2016 | 40.24 | 40.65 | 40.11 | 40.44 | 2,224,806 | +0.71(+1.79%) |
Nov 28, 2016 | 39.83 | 39.92 | 39.69 | 39.73 | 1,184,393 | -0.11(-0.28%) |
Nov 25, 2016 | 39.96 | 39.96 | 39.78 | 39.84 | 710,745 | +0.40(+1.01%) |
Nov 23, 2016 | 39.44 | 39.44 | 39.44 | 0 | -0.42(-1.05%) | |
Nov 22, 2016 | 40.18 | 39.56 | 39.86 | 2,904,594 | -0.30(-0.75%) | |
Nov 21, 2016 | 40.17 | 40.23 | 40.05 | 40.16 | 1,171,428 | +0.13(+0.32%) |
Nov 18, 2016 | 40.54 | 40.61 | 39.98 | 40.03 | 2,216,938 | -0.96(-2.34%) |
Nov 17, 2016 | 41.32 | 41.37 | 40.91 | 40.99 | 1,878,707 | -0.18(-0.44%) |
Nov 16, 2016 | 41.16 | 41.49 | 41.14 | 41.17 | 1,532,711 | -0.32(-0.77%) |
Nov 15, 2016 | 41.32 | 41.61 | 41.11 | 41.49 | 1,731,683 | +0.05(+0.12%) |
Nov 14, 2016 | 41.33 | 41.49 | 41.08 | 41.44 | 4,212,295 | +0.40(+0.97%) |
Nov 11, 2016 | 41.45 | 41.56 | 41.02 | 41.04 | 1,375,108 | -0.79(-1.89%) |
Nov 10, 2016 | 41.99 | 42.42 | 41.77 | 41.83 | 2,494,342 | -0.18(-0.43%) |
Nov 09, 2016 | 42.40 | 41.33 | 42.01 | 4,739,634 | +1.85(+4.61%) | |
Nov 08, 2016 | 40.27 | 40.33 | 40.11 | 40.16 | 1,973,571 | +0.53(+1.34%) |
Nov 07, 2016 | 39.83 | 39.91 | 39.52 | 39.63 | 1,791,775 | -0.31(-0.78%) |
Nov 04, 2016 | 39.35 | 40.00 | 39.35 | 39.94 | 3,324,750 | +0.43(+1.09%) |
Nov 03, 2016 | 40.17 | 40.29 | 39.51 | 39.51 | 4,011,646 | -0.24(-0.60%) |
Nov 02, 2016 | 39.93 | 40.02 | 39.50 | 39.75 | 2,325,445 | +0.72(+1.84%) |
Nov 01, 2016 | 39.15 | 39.56 | 38.97 | 39.03 | 2,748,765 | +0.14(+0.36%) |
Oct 31, 2016 | 39.01 | 39.03 | 38.71 | 38.89 | 1,943,800 | +0.05(+0.13%) |
Oct 28, 2016 | 39.37 | 39.37 | 38.40 | 38.84 | 4,655,027 | +1.59(+4.27%) |
Oct 27, 2016 | 37.81 | 38.01 | 37.25 | 37.25 | 2,175,449 | +0.19(+0.51%) |
Oct 26, 2016 | 36.85 | 37.24 | 36.81 | 37.06 | 1,835,837 | -0.33(-0.88%) |
Oct 25, 2016 | 37.76 | 37.53 | 37.16 | 37.39 | 3,604,176 | -0.37(-0.98%) |
Oct 24, 2016 | 37.83 | 37.88 | 37.60 | 37.76 | 1,216,344 | +0.01(+0.03%) |
Oct 21, 2016 | 37.66 | 37.86 | 37.60 | 37.75 | 2,046,302 | -0.32(-0.84%) |
Oct 20, 2016 | 37.85 | 38.28 | 37.80 | 38.07 | 2,272,655 | +0.55(+1.47%) |
Oct 19, 2016 | 37.66 | 37.79 | 37.48 | 37.52 | 1,526,806 | -0.21(-0.56%) |
Oct 18, 2016 | 37.82 | 37.97 | 37.72 | 37.73 | 3,901,951 | +0.38(+1.02%) |
Oct 17, 2016 | 37.57 | 37.58 | 37.28 | 37.35 | 2,024,179 | -0.40(-1.06%) |
Oct 14, 2016 | 37.98 | 38.11 | 37.64 | 37.75 | 2,767,018 | +0.02(+0.05%) |
Oct 13, 2016 | 37.22 | 37.86 | 37.20 | 37.73 | 5,585,951 | -0.22(-0.58%) |
Oct 12, 2016 | 37.70 | 37.96 | 37.57 | 37.95 | 4,841,290 | -0.27(-0.71%) |
Oct 11, 2016 | 38.59 | 38.64 | 38.16 | 38.22 | 4,276,287 | -0.44(-1.14%) |
Oct 10, 2016 | 38.64 | 38.86 | 38.64 | 38.66 | 1,544,621 | +0.13(+0.34%) |
Oct 07, 2016 | 38.69 | 38.75 | 38.19 | 38.53 | 1,609,571 | +0.02(+0.05%) |
Oct 06, 2016 | 38.33 | 38.54 | 38.21 | 38.51 | 2,842,039 | -0.05(-0.13%) |
Oct 05, 2016 | 38.62 | 38.67 | 38.41 | 38.56 | 1,387,666 | +0.16(+0.42%) |
Oct 04, 2016 | 38.80 | 38.88 | 38.30 | 38.40 | 2,679,657 | +0.08(+0.21%) |