Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.70 | 40.70 | 40.70 | 0 | -0.38(-0.93%) | |
Dec 29, 2016 | 41.20 | 41.38 | 40.88 | 41.08 | 643,036 | -0.22(-0.53%) |
Dec 28, 2016 | 42.31 | 42.50 | 41.22 | 41.30 | 695,176 | -0.81(-1.92%) |
Dec 27, 2016 | 41.66 | 42.24 | 41.60 | 42.11 | 684,072 | +0.51(+1.23%) |
Dec 23, 2016 | 41.60 | 41.60 | 41.60 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 42.55 | 42.79 | 41.36 | 41.51 | 1,022,003 | -0.88(-2.08%) |
Dec 21, 2016 | 43.20 | 43.24 | 42.16 | 42.39 | 759,262 | -0.64(-1.49%) |
Dec 20, 2016 | 43.22 | 43.43 | 42.57 | 43.03 | 1,171,104 | +0.11(+0.26%) |
Dec 19, 2016 | 42.70 | 43.47 | 42.43 | 42.92 | 923,672 | +0.22(+0.52%) |
Dec 16, 2016 | 43.03 | 43.88 | 42.52 | 42.70 | 1,892,980 | +0.33(+0.78%) |
Dec 15, 2016 | 41.73 | 42.63 | 41.67 | 42.37 | 1,015,385 | +0.87(+2.10%) |
Dec 14, 2016 | 41.75 | 42.17 | 41.31 | 41.50 | 1,326,806 | -0.52(-1.24%) |
Dec 13, 2016 | 42.00 | 42.62 | 42.00 | 42.02 | 848,180 | +0.01(+0.02%) |
Dec 12, 2016 | 42.51 | 42.59 | 41.74 | 42.01 | 823,925 | -0.76(-1.78%) |
Dec 09, 2016 | 43.70 | 44.00 | 42.54 | 42.77 | 798,421 | -0.93(-2.13%) |
Dec 08, 2016 | 43.24 | 43.90 | 42.69 | 43.70 | 992,556 | +0.58(+1.35%) |
Dec 07, 2016 | 43.40 | 43.48 | 42.71 | 43.12 | 932,092 | -0.22(-0.51%) |
Dec 06, 2016 | 43.51 | 43.54 | 42.68 | 43.34 | 758,829 | +0.20(+0.46%) |
Dec 05, 2016 | 42.64 | 43.70 | 42.64 | 43.14 | 1,381,666 | +0.10(+0.23%) |
Dec 02, 2016 | 43.52 | 43.66 | 42.15 | 43.04 | 2,024,050 | -0.85(-1.94%) |
Dec 01, 2016 | 46.48 | 46.60 | 43.55 | 43.89 | 2,296,163 | -2.59(-5.57%) |
Nov 30, 2016 | 47.75 | 47.95 | 46.25 | 46.48 | 1,224,994 | -0.88(-1.86%) |
Nov 29, 2016 | 46.33 | 47.76 | 46.33 | 47.36 | 2,241,674 | +1.02(+2.20%) |
Nov 28, 2016 | 46.38 | 46.98 | 46.00 | 46.34 | 1,894,813 | +0.07(+0.15%) |
Nov 25, 2016 | 46.11 | 46.42 | 45.51 | 46.27 | 1,313,702 | -0.02(-0.04%) |
Nov 23, 2016 | 46.29 | 46.29 | 46.29 | 0 | +4.73(+11.38%) | |
Nov 22, 2016 | 41.70 | 41.94 | 41.37 | 41.56 | 1,874,230 | -0.21(-0.50%) |
Nov 21, 2016 | 42.00 | 42.10 | 41.55 | 41.77 | 1,382,263 | +0.22(+0.53%) |
Nov 18, 2016 | 41.81 | 41.82 | 41.38 | 41.55 | 1,362,503 | -0.35(-0.84%) |
Nov 17, 2016 | 40.77 | 41.98 | 40.70 | 41.90 | 1,050,837 | +1.16(+2.85%) |
Nov 16, 2016 | 40.75 | 40.86 | 40.38 | 40.74 | 703,182 | -0.08(-0.20%) |
Nov 15, 2016 | 39.98 | 40.96 | 39.98 | 40.82 | 1,309,481 | +0.92(+2.31%) |
Nov 14, 2016 | 39.84 | 40.28 | 39.58 | 39.90 | 1,173,683 | +0.29(+0.73%) |
Nov 11, 2016 | 39.26 | 39.82 | 39.10 | 39.61 | 821,255 | +0.27(+0.69%) |
Nov 10, 2016 | 39.98 | 40.39 | 39.01 | 39.34 | 1,050,906 | -0.50(-1.26%) |
Nov 09, 2016 | 38.34 | 39.95 | 38.11 | 39.84 | 1,249,935 | +0.98(+2.52%) |
Nov 08, 2016 | 38.84 | 38.97 | 38.27 | 38.86 | 844,762 | -0.16(-0.41%) |
Nov 07, 2016 | 37.93 | 39.16 | 37.92 | 39.02 | 1,794,029 | +1.48(+3.94%) |
Nov 04, 2016 | 37.49 | 37.95 | 37.34 | 37.54 | 1,094,125 | -0.04(-0.11%) |
Nov 03, 2016 | 38.06 | 38.06 | 37.46 | 37.58 | 966,648 | -0.49(-1.29%) |
Nov 02, 2016 | 38.27 | 38.67 | 37.93 | 38.07 | 1,161,438 | -0.44(-1.14%) |
Nov 01, 2016 | 38.75 | 38.95 | 38.37 | 38.51 | 1,082,289 | -0.34(-0.88%) |
Oct 31, 2016 | 37.93 | 38.86 | 37.72 | 38.85 | 1,246,418 | +0.98(+2.59%) |
Oct 28, 2016 | 37.67 | 38.34 | 37.55 | 37.87 | 817,746 | +0.12(+0.32%) |
Oct 27, 2016 | 38.25 | 38.25 | 37.67 | 37.75 | 1,080,209 | -0.34(-0.89%) |
Oct 26, 2016 | 37.97 | 38.27 | 37.68 | 38.09 | 1,044,804 | -0.10(-0.26%) |
Oct 25, 2016 | 39.01 | 39.04 | 38.09 | 38.19 | 845,630 | -0.93(-2.38%) |
Oct 24, 2016 | 38.90 | 39.34 | 38.79 | 39.12 | 542,726 | +0.31(+0.80%) |
Oct 21, 2016 | 38.88 | 38.99 | 38.52 | 38.81 | 697,771 | -0.29(-0.74%) |
Oct 20, 2016 | 38.81 | 39.49 | 38.74 | 39.10 | 733,232 | +0.25(+0.64%) |
Oct 19, 2016 | 38.69 | 39.13 | 38.53 | 38.85 | 889,457 | +0.40(+1.04%) |
Oct 18, 2016 | 38.29 | 38.81 | 38.21 | 38.45 | 666,070 | +0.48(+1.26%) |
Oct 17, 2016 | 37.74 | 38.30 | 37.74 | 37.97 | 591,919 | +0.09(+0.24%) |
Oct 14, 2016 | 38.19 | 38.77 | 37.79 | 37.88 | 1,092,940 | -0.03(-0.08%) |
Oct 13, 2016 | 37.29 | 38.19 | 37.10 | 37.91 | 1,329,639 | +0.16(+0.42%) |
Oct 12, 2016 | 37.04 | 38.06 | 36.55 | 37.75 | 1,401,941 | -0.12(-0.32%) |
Oct 11, 2016 | 39.01 | 39.07 | 37.47 | 37.87 | 2,051,165 | -1.12(-2.87%) |
Oct 10, 2016 | 38.96 | 39.63 | 38.80 | 38.99 | 661,814 | +0.15(+0.39%) |
Oct 07, 2016 | 38.81 | 38.92 | 37.91 | 38.84 | 1,540,140 | -0.16(-0.41%) |
Oct 06, 2016 | 40.29 | 40.29 | 38.84 | 39.00 | 2,810,935 | -1.27(-3.15%) |
Oct 05, 2016 | 40.31 | 40.57 | 40.12 | 40.27 | 1,256,373 | -0.04(-0.10%) |
Oct 04, 2016 | 40.87 | 41.16 | 40.04 | 40.31 | 1,317,845 | -0.91(-2.21%) |