Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.50 | 40.50 | 40.50 | 0 | +0.09(+0.21%) | |
Dec 29, 2016 | 40.45 | 40.47 | 40.37 | 40.42 | 1,050,588 | +0.02(+0.04%) |
Dec 28, 2016 | 40.29 | 40.44 | 40.29 | 40.40 | 1,117,407 | +0.13(+0.32%) |
Dec 27, 2016 | 40.26 | 40.34 | 40.22 | 40.27 | 1,060,804 | -0.02(-0.04%) |
Dec 23, 2016 | 40.29 | 40.29 | 40.29 | 0 | +0.12(+0.30%) | |
Dec 22, 2016 | 40.15 | 40.24 | 40.15 | 40.17 | 1,348,610 | -0.02(-0.04%) |
Dec 21, 2016 | 40.20 | 40.24 | 40.15 | 40.18 | 703,119 | +0.09(+0.21%) |
Dec 20, 2016 | 40.19 | 40.19 | 40.10 | 40.10 | 959,408 | -0.03(-0.06%) |
Dec 19, 2016 | 40.06 | 40.26 | 40.06 | 40.12 | 1,486,437 | +0.09(+0.21%) |
Dec 16, 2016 | 40.01 | 40.11 | 40.01 | 40.04 | 1,144,473 | +0.04(+0.11%) |
Dec 15, 2016 | 40.20 | 40.23 | 39.97 | 40.00 | 1,186,828 | -0.24(-0.59%) |
Dec 14, 2016 | 40.37 | 40.43 | 40.23 | 40.23 | 625,813 | -0.09(-0.23%) |
Dec 13, 2016 | 40.26 | 40.38 | 40.24 | 40.33 | 896,261 | +0.03(+0.06%) |
Dec 12, 2016 | 40.41 | 40.41 | 40.25 | 40.30 | 1,451,989 | -0.08(-0.19%) |
Dec 09, 2016 | 40.44 | 40.46 | 40.36 | 40.38 | 915,290 | +0.00(+0.00%) |
Dec 08, 2016 | 40.49 | 40.50 | 40.38 | 40.38 | 1,024,447 | -0.14(-0.34%) |
Dec 07, 2016 | 40.21 | 40.52 | 40.21 | 40.52 | 987,832 | +0.38(+0.95%) |
Dec 06, 2016 | 40.12 | 40.17 | 40.01 | 40.13 | 1,048,095 | +0.23(+0.58%) |
Dec 05, 2016 | 39.89 | 39.99 | 39.89 | 39.90 | 1,128,104 | -0.09(-0.21%) |
Dec 02, 2016 | 39.89 | 40.05 | 39.82 | 39.99 | 833,629 | -0.01(-0.02%) |
Dec 01, 2016 | 40.06 | 40.06 | 39.90 | 40.00 | 909,503 | -0.15(-0.37%) |
Nov 30, 2016 | 40.19 | 40.19 | 40.08 | 40.15 | 1,198,499 | -0.14(-0.34%) |
Nov 29, 2016 | 40.34 | 40.41 | 40.24 | 40.28 | 1,176,712 | -0.14(-0.34%) |
Nov 28, 2016 | 40.45 | 40.54 | 40.37 | 40.42 | 1,344,224 | -0.06(-0.15%) |
Nov 25, 2016 | 40.43 | 40.52 | 40.43 | 40.48 | 182,699 | +0.03(+0.06%) |
Nov 23, 2016 | 40.45 | 40.45 | 40.45 | 0 | -0.16(-0.39%) | |
Nov 22, 2016 | 40.61 | 40.65 | 40.60 | 40.61 | 1,116,062 | -0.06(-0.14%) |
Nov 21, 2016 | 40.89 | 40.89 | 40.66 | 40.66 | 1,249,009 | -0.11(-0.27%) |
Nov 18, 2016 | 40.68 | 40.81 | 40.68 | 40.77 | 475,116 | +0.07(+0.17%) |
Nov 17, 2016 | 40.71 | 40.78 | 40.67 | 40.71 | 713,663 | -0.11(-0.27%) |
Nov 16, 2016 | 40.79 | 40.85 | 40.71 | 40.82 | 911,028 | -0.08(-0.21%) |
Nov 15, 2016 | 40.99 | 41.07 | 40.87 | 40.90 | 1,087,081 | -0.04(-0.10%) |
Nov 14, 2016 | 41.24 | 41.24 | 40.77 | 40.94 | 2,538,776 | -0.34(-0.82%) |
Nov 11, 2016 | 41.28 | 41.32 | 41.18 | 41.28 | 678,067 | -0.20(-0.49%) |
Nov 10, 2016 | 41.54 | 41.60 | 41.31 | 41.49 | 1,676,240 | -0.08(-0.20%) |
Nov 09, 2016 | 41.86 | 41.86 | 41.57 | 41.57 | 666,826 | -0.42(-0.99%) |
Nov 08, 2016 | 42.00 | 42.05 | 41.98 | 41.99 | 103,682 | -0.04(-0.10%) |
Nov 07, 2016 | 41.96 | 42.03 | 41.95 | 42.03 | 216,167 | -0.01(-0.02%) |
Nov 04, 2016 | 42.00 | 42.06 | 42.00 | 42.04 | 125,433 | +0.04(+0.10%) |
Nov 03, 2016 | 41.98 | 42.03 | 41.95 | 42.00 | 227,092 | +0.01(+0.02%) |
Nov 02, 2016 | 41.93 | 41.99 | 41.90 | 41.99 | 285,333 | +0.08(+0.18%) |
Nov 01, 2016 | 41.90 | 41.95 | 41.83 | 41.91 | 379,682 | -0.02(-0.05%) |
Oct 31, 2016 | 41.93 | 41.95 | 41.90 | 41.93 | 265,923 | +0.03(+0.08%) |
Oct 28, 2016 | 41.82 | 41.90 | 41.80 | 41.90 | 332,781 | +0.08(+0.20%) |
Oct 27, 2016 | 41.89 | 41.89 | 41.80 | 41.82 | 182,030 | -0.07(-0.16%) |
Oct 26, 2016 | 41.92 | 41.92 | 41.87 | 41.88 | 461,305 | -0.03(-0.06%) |
Oct 25, 2016 | 41.80 | 41.95 | 41.80 | 41.91 | 352,664 | +0.00(+0.00%) |
Oct 24, 2016 | 41.95 | 41.95 | 41.87 | 41.91 | 155,156 | -0.03(-0.06%) |
Oct 21, 2016 | 41.93 | 41.97 | 41.91 | 41.93 | 113,823 | +0.03(+0.06%) |
Oct 20, 2016 | 41.89 | 41.93 | 41.86 | 41.91 | 106,511 | +0.00(+0.00%) |
Oct 19, 2016 | 41.88 | 41.94 | 41.86 | 41.91 | 207,426 | +0.02(+0.04%) |
Oct 18, 2016 | 41.93 | 41.93 | 41.86 | 41.89 | 157,346 | -0.04(-0.10%) |
Oct 17, 2016 | 41.95 | 41.97 | 41.89 | 41.93 | 307,250 | -0.02(-0.04%) |
Oct 14, 2016 | 41.93 | 41.99 | 41.91 | 41.95 | 306,669 | +0.00(+0.00%) |
Oct 13, 2016 | 41.99 | 42.02 | 41.95 | 41.95 | 217,004 | -0.01(-0.02%) |
Oct 12, 2016 | 42.00 | 42.00 | 41.96 | 41.96 | 201,782 | -0.03(-0.08%) |
Oct 11, 2016 | 42.10 | 42.11 | 41.99 | 41.99 | 408,623 | -0.13(-0.30%) |
Oct 10, 2016 | 42.12 | 42.16 | 42.08 | 42.12 | 206,843 | -0.01(-0.03%) |
Oct 07, 2016 | 42.13 | 42.17 | 42.10 | 42.13 | 131,195 | -0.00(-0.01%) |
Oct 06, 2016 | 42.21 | 42.21 | 42.14 | 42.14 | 244,028 | -0.09(-0.22%) |
Oct 05, 2016 | 42.33 | 42.33 | 42.21 | 42.23 | 247,992 | -0.07(-0.16%) |
Oct 04, 2016 | 42.37 | 42.42 | 42.30 | 42.30 | 344,665 | -0.07(-0.16%) |