Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.63 | 39.63 | 39.63 | 0 | -0.30(-0.74%) | |
Dec 29, 2016 | 40.61 | 40.86 | 39.63 | 39.92 | 79,510 | -0.74(-1.81%) |
Dec 28, 2016 | 40.71 | 41.30 | 40.12 | 40.66 | 121,830 | -0.15(-0.36%) |
Dec 27, 2016 | 40.41 | 41.29 | 40.32 | 40.81 | 59,773 | +0.44(+1.10%) |
Dec 23, 2016 | 40.37 | 40.37 | 40.37 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 41.05 | 41.15 | 40.07 | 40.32 | 61,655 | -0.74(-1.80%) |
Dec 21, 2016 | 40.76 | 41.40 | 40.37 | 41.05 | 107,884 | +0.15(+0.36%) |
Dec 20, 2016 | 40.71 | 41.20 | 40.37 | 40.91 | 115,078 | +0.30(+0.73%) |
Dec 19, 2016 | 39.97 | 41.00 | 39.63 | 40.61 | 97,679 | +0.69(+1.72%) |
Dec 16, 2016 | 41.15 | 41.20 | 39.78 | 39.92 | 559,382 | -1.23(-2.99%) |
Dec 15, 2016 | 39.82 | 41.20 | 39.71 | 41.15 | 126,828 | +1.03(+2.57%) |
Dec 14, 2016 | 40.41 | 40.86 | 39.49 | 40.12 | 84,221 | -0.54(-1.33%) |
Dec 13, 2016 | 40.91 | 41.10 | 40.27 | 40.66 | 89,617 | -0.10(-0.24%) |
Dec 12, 2016 | 41.10 | 41.30 | 40.17 | 40.76 | 77,869 | -0.30(-0.72%) |
Dec 09, 2016 | 41.99 | 41.99 | 40.66 | 41.05 | 91,028 | -0.59(-1.42%) |
Dec 08, 2016 | 40.71 | 41.94 | 40.61 | 41.64 | 154,754 | +1.08(+2.67%) |
Dec 07, 2016 | 40.32 | 40.56 | 39.53 | 40.56 | 165,940 | +0.29(+0.73%) |
Dec 06, 2016 | 40.32 | 40.81 | 39.92 | 40.27 | 117,507 | -0.15(-0.36%) |
Dec 05, 2016 | 39.53 | 40.41 | 39.43 | 40.41 | 145,010 | +1.43(+3.66%) |
Dec 02, 2016 | 38.10 | 39.14 | 37.91 | 38.99 | 107,944 | +1.03(+2.72%) |
Dec 01, 2016 | 38.10 | 38.64 | 37.56 | 37.96 | 92,433 | +0.25(+0.65%) |
Nov 30, 2016 | 38.60 | 39.09 | 37.71 | 37.71 | 208,835 | -0.39(-1.03%) |
Nov 29, 2016 | 37.66 | 38.94 | 37.02 | 38.10 | 112,127 | -0.69(-1.77%) |
Nov 28, 2016 | 39.58 | 39.68 | 38.60 | 38.79 | 117,555 | -0.88(-2.23%) |
Nov 25, 2016 | 39.92 | 39.92 | 39.38 | 39.68 | 41,994 | -0.15(-0.37%) |
Nov 23, 2016 | 39.82 | 39.82 | 39.82 | 0 | +1.13(+2.92%) | |
Nov 22, 2016 | 38.35 | 38.79 | 37.86 | 38.69 | 183,089 | +0.30(+0.77%) |
Nov 21, 2016 | 37.46 | 38.69 | 37.32 | 38.40 | 149,595 | +1.28(+3.44%) |
Nov 18, 2016 | 37.12 | 37.17 | 35.89 | 37.12 | 140,160 | +0.15(+0.40%) |
Nov 17, 2016 | 37.22 | 37.56 | 36.68 | 36.97 | 136,058 | -0.25(-0.66%) |
Nov 16, 2016 | 35.89 | 37.61 | 35.84 | 37.22 | 154,749 | +1.33(+3.70%) |
Nov 15, 2016 | 35.94 | 36.09 | 35.35 | 35.89 | 148,533 | -0.39(-1.08%) |
Nov 14, 2016 | 36.14 | 36.97 | 35.55 | 36.28 | 243,022 | +0.49(+1.37%) |
Nov 11, 2016 | 35.45 | 36.58 | 35.38 | 35.79 | 200,126 | +0.49(+1.39%) |
Nov 10, 2016 | 34.47 | 36.09 | 34.17 | 35.30 | 243,924 | +0.98(+2.87%) |
Nov 09, 2016 | 31.76 | 34.32 | 31.76 | 34.32 | 154,486 | +2.07(+6.40%) |
Nov 08, 2016 | 32.15 | 33.09 | 32.11 | 32.25 | 209,924 | +0.34(+1.08%) |
Nov 07, 2016 | 31.66 | 32.84 | 31.66 | 31.91 | 246,593 | +0.84(+2.69%) |
Nov 04, 2016 | 32.89 | 33.29 | 30.88 | 31.07 | 251,111 | -1.82(-5.53%) |
Nov 03, 2016 | 33.88 | 33.88 | 31.91 | 32.89 | 118,862 | +1.28(+4.04%) |
Nov 02, 2016 | 31.17 | 31.76 | 31.17 | 31.61 | 96,677 | +0.30(+0.94%) |
Nov 01, 2016 | 32.45 | 32.45 | 30.78 | 31.32 | 97,728 | -0.89(-2.75%) |
Oct 31, 2016 | 31.71 | 32.25 | 31.25 | 32.20 | 73,898 | +0.44(+1.39%) |
Oct 28, 2016 | 31.37 | 31.81 | 31.32 | 31.76 | 75,603 | +0.44(+1.41%) |
Oct 27, 2016 | 32.25 | 32.25 | 31.22 | 31.32 | 65,946 | -0.64(-2.00%) |
Oct 26, 2016 | 32.74 | 33.33 | 31.86 | 31.96 | 104,352 | -1.03(-3.13%) |
Oct 25, 2016 | 32.99 | 33.53 | 32.70 | 32.99 | 41,547 | -0.15(-0.45%) |
Oct 24, 2016 | 33.68 | 33.88 | 32.99 | 33.14 | 73,676 | -0.17(-0.50%) |
Oct 21, 2016 | 33.23 | 33.57 | 32.37 | 33.31 | 95,904 | -0.27(-0.79%) |
Oct 20, 2016 | 32.41 | 33.63 | 32.36 | 33.57 | 87,353 | +1.10(+3.39%) |
Oct 19, 2016 | 32.09 | 32.85 | 31.58 | 32.47 | 57,271 | +0.58(+1.82%) |
Oct 18, 2016 | 32.10 | 32.47 | 31.59 | 31.89 | 63,264 | +0.16(+0.50%) |
Oct 17, 2016 | 31.49 | 32.09 | 31.41 | 31.73 | 44,076 | +0.15(+0.47%) |
Oct 14, 2016 | 31.65 | 32.28 | 31.55 | 31.58 | 67,008 | +0.13(+0.41%) |
Oct 13, 2016 | 31.53 | 31.84 | 30.76 | 31.46 | 68,398 | -0.54(-1.69%) |
Oct 12, 2016 | 31.60 | 32.46 | 31.23 | 32.00 | 45,925 | +0.35(+1.12%) |
Oct 11, 2016 | 32.18 | 32.30 | 31.30 | 31.64 | 71,577 | -0.80(-2.46%) |
Oct 10, 2016 | 31.85 | 32.59 | 31.80 | 32.44 | 60,379 | +0.89(+2.84%) |
Oct 07, 2016 | 32.40 | 32.40 | 31.44 | 31.55 | 39,459 | -0.83(-2.55%) |
Oct 06, 2016 | 31.94 | 32.59 | 31.52 | 32.37 | 72,430 | +0.33(+1.04%) |
Oct 05, 2016 | 31.91 | 32.40 | 31.38 | 32.04 | 63,730 | +0.48(+1.53%) |
Oct 04, 2016 | 31.92 | 32.40 | 31.40 | 31.55 | 43,091 | -0.38(-1.20%) |