Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.00 | 40.00 | 40.00 | 0 | -0.02(-0.05%) | |
Dec 29, 2016 | 40.01 | 40.10 | 39.95 | 40.02 | 88,615 | -0.04(-0.10%) |
Dec 28, 2016 | 40.23 | 40.23 | 39.98 | 40.06 | 96,650 | -0.25(-0.62%) |
Dec 27, 2016 | 39.90 | 40.40 | 39.90 | 40.31 | 140,634 | +0.21(+0.52%) |
Dec 23, 2016 | 40.10 | 40.10 | 40.10 | 0 | -0.26(-0.64%) | |
Dec 22, 2016 | 40.50 | 40.57 | 40.30 | 40.36 | 135,112 | -0.37(-0.91%) |
Dec 21, 2016 | 40.70 | 40.74 | 40.61 | 40.73 | 125,358 | +0.18(+0.44%) |
Dec 20, 2016 | 40.55 | 40.65 | 40.50 | 40.55 | 87,254 | -0.21(-0.52%) |
Dec 19, 2016 | 40.78 | 41.00 | 40.63 | 40.76 | 71,315 | -0.30(-0.73%) |
Dec 16, 2016 | 41.10 | 41.19 | 40.78 | 41.06 | 66,217 | -0.22(-0.53%) |
Dec 15, 2016 | 41.34 | 41.53 | 41.21 | 41.28 | 147,052 | -0.36(-0.86%) |
Dec 14, 2016 | 41.55 | 41.76 | 41.49 | 41.64 | 114,203 | +0.13(+0.31%) |
Dec 13, 2016 | 41.68 | 41.72 | 41.33 | 41.51 | 67,603 | -0.03(-0.07%) |
Dec 12, 2016 | 41.47 | 41.58 | 41.35 | 41.54 | 47,748 | +0.33(+0.80%) |
Dec 09, 2016 | 41.43 | 41.49 | 41.17 | 41.21 | 69,725 | -0.22(-0.53%) |
Dec 08, 2016 | 41.62 | 41.62 | 41.35 | 41.43 | 164,087 | -0.27(-0.65%) |
Dec 07, 2016 | 42.04 | 42.04 | 41.64 | 41.70 | 87,219 | -0.26(-0.62%) |
Dec 06, 2016 | 41.84 | 42.09 | 41.80 | 41.96 | 54,203 | +0.09(+0.21%) |
Dec 05, 2016 | 41.90 | 41.95 | 41.79 | 41.87 | 221,306 | +0.28(+0.67%) |
Dec 02, 2016 | 41.53 | 41.68 | 41.45 | 41.59 | 34,245 | -0.17(-0.41%) |
Dec 01, 2016 | 41.77 | 41.85 | 41.66 | 41.76 | 77,082 | +0.10(+0.24%) |
Nov 30, 2016 | 41.91 | 41.91 | 41.54 | 41.66 | 29,495 | +0.06(+0.14%) |
Nov 29, 2016 | 41.80 | 41.92 | 41.53 | 41.60 | 38,882 | -0.57(-1.35%) |
Nov 28, 2016 | 42.45 | 42.70 | 42.16 | 42.17 | 35,573 | +0.06(+0.14%) |
Nov 25, 2016 | 41.37 | 42.14 | 40.79 | 42.11 | 32,771 | +0.29(+0.69%) |
Nov 23, 2016 | 41.82 | 41.82 | 41.82 | 0 | +0.25(+0.60%) | |
Nov 22, 2016 | 41.66 | 41.66 | 41.48 | 41.57 | 41,933 | +0.16(+0.39%) |
Nov 21, 2016 | 41.33 | 41.45 | 41.20 | 41.41 | 44,814 | +0.56(+1.37%) |
Nov 18, 2016 | 40.99 | 40.99 | 40.69 | 40.85 | 71,166 | -0.02(-0.05%) |
Nov 17, 2016 | 41.06 | 41.07 | 40.82 | 40.87 | 42,184 | -0.07(-0.17%) |
Nov 16, 2016 | 41.16 | 41.16 | 40.80 | 40.94 | 46,452 | -0.35(-0.85%) |
Nov 15, 2016 | 41.14 | 41.36 | 41.08 | 41.29 | 57,548 | +0.08(+0.19%) |
Nov 14, 2016 | 41.30 | 41.33 | 41.02 | 41.21 | 69,321 | -0.03(-0.07%) |
Nov 11, 2016 | 42.23 | 42.23 | 41.20 | 41.24 | 40,141 | -0.58(-1.39%) |
Nov 10, 2016 | 42.01 | 42.02 | 41.79 | 41.82 | 104,197 | -0.29(-0.69%) |
Nov 09, 2016 | 42.41 | 42.41 | 41.96 | 42.11 | 90,855 | +0.15(+0.36%) |
Nov 08, 2016 | 41.96 | 42.28 | 41.96 | 41.96 | 28,926 | -0.20(-0.47%) |
Nov 07, 2016 | 42.20 | 42.20 | 41.93 | 42.16 | 65,808 | +0.14(+0.33%) |
Nov 04, 2016 | 42.09 | 42.13 | 41.94 | 42.02 | 53,343 | -0.15(-0.36%) |
Nov 03, 2016 | 42.18 | 42.29 | 42.11 | 42.17 | 45,852 | +0.15(+0.36%) |
Nov 02, 2016 | 42.03 | 42.17 | 41.91 | 42.02 | 108,379 | -0.06(-0.14%) |
Nov 01, 2016 | 42.13 | 42.24 | 42.08 | 42.08 | 48,001 | +0.08(+0.19%) |
Oct 31, 2016 | 42.12 | 42.19 | 41.98 | 42.00 | 103,950 | -0.11(-0.26%) |
Oct 28, 2016 | 42.05 | 42.26 | 42.05 | 42.11 | 19,587 | +0.11(+0.26%) |
Oct 27, 2016 | 41.93 | 42.09 | 41.88 | 42.00 | 38,991 | +0.11(+0.26%) |
Oct 26, 2016 | 41.89 | 41.93 | 41.78 | 41.89 | 48,117 | +0.01(+0.02%) |
Oct 25, 2016 | 41.79 | 41.92 | 41.73 | 41.88 | 45,892 | +0.29(+0.70%) |
Oct 24, 2016 | 41.44 | 41.60 | 41.43 | 41.59 | 73,271 | +0.53(+1.29%) |
Oct 21, 2016 | 40.89 | 41.14 | 40.89 | 41.06 | 94,753 | +0.14(+0.34%) |
Oct 20, 2016 | 40.82 | 40.92 | 40.75 | 40.92 | 37,401 | -0.00(-0.01%) |
Oct 19, 2016 | 40.93 | 41.06 | 40.88 | 40.92 | 26,385 | +0.04(+0.11%) |
Oct 18, 2016 | 40.90 | 40.97 | 40.83 | 40.88 | 63,197 | +0.09(+0.22%) |
Oct 17, 2016 | 40.70 | 40.81 | 40.60 | 40.79 | 18,690 | +0.19(+0.47%) |
Oct 14, 2016 | 40.60 | 40.82 | 40.53 | 40.60 | 42,493 | +0.12(+0.30%) |
Oct 13, 2016 | 40.50 | 40.59 | 40.43 | 40.48 | 30,587 | -0.11(-0.27%) |
Oct 12, 2016 | 40.68 | 40.81 | 40.57 | 40.59 | 54,311 | -0.09(-0.22%) |
Oct 11, 2016 | 40.82 | 40.90 | 40.66 | 40.68 | 37,383 | -0.36(-0.88%) |
Oct 10, 2016 | 41.21 | 41.25 | 40.94 | 41.04 | 31,531 | -0.06(-0.15%) |
Oct 07, 2016 | 41.24 | 41.37 | 40.98 | 41.10 | 51,191 | +0.04(+0.10%) |
Oct 06, 2016 | 40.97 | 41.09 | 40.82 | 41.06 | 257,013 | -0.09(-0.22%) |
Oct 05, 2016 | 41.50 | 41.59 | 41.14 | 41.15 | 27,871 | -0.19(-0.46%) |
Oct 04, 2016 | 41.48 | 41.50 | 41.32 | 41.34 | 129,036 | -0.08(-0.19%) |