Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.76 | 38.76 | 38.76 | 0 | -0.31(-0.79%) | |
Dec 29, 2016 | 39.15 | 39.19 | 39.00 | 39.06 | 26,562 | -0.07(-0.17%) |
Dec 28, 2016 | 39.41 | 39.41 | 39.12 | 39.13 | 17,809 | -0.37(-0.95%) |
Dec 27, 2016 | 39.74 | 39.74 | 39.49 | 39.51 | 4,682 | +0.20(+0.51%) |
Dec 23, 2016 | 39.30 | 39.30 | 39.30 | 0 | +0.13(+0.34%) | |
Dec 22, 2016 | 39.25 | 39.25 | 39.07 | 39.17 | 8,374 | -0.22(-0.56%) |
Dec 21, 2016 | 39.46 | 39.47 | 39.35 | 39.39 | 14,021 | -0.05(-0.13%) |
Dec 20, 2016 | 39.29 | 39.47 | 39.29 | 39.44 | 6,490 | +0.24(+0.61%) |
Dec 19, 2016 | 39.32 | 39.53 | 39.12 | 39.20 | 10,635 | -0.15(-0.39%) |
Dec 16, 2016 | 39.58 | 39.59 | 39.28 | 39.35 | 27,045 | -0.07(-0.17%) |
Dec 15, 2016 | 39.33 | 39.58 | 39.33 | 39.42 | 7,483 | +0.14(+0.37%) |
Dec 14, 2016 | 39.47 | 39.52 | 39.27 | 39.28 | 8,411 | -0.17(-0.42%) |
Dec 13, 2016 | 39.15 | 39.56 | 39.15 | 39.44 | 10,146 | +0.38(+0.96%) |
Dec 12, 2016 | 39.27 | 39.27 | 39.04 | 39.07 | 9,388 | -0.34(-0.85%) |
Dec 09, 2016 | 39.35 | 39.60 | 39.34 | 39.40 | 33,219 | +0.09(+0.22%) |
Dec 08, 2016 | 39.19 | 39.33 | 39.16 | 39.32 | 2,347 | +0.14(+0.37%) |
Dec 07, 2016 | 38.62 | 39.25 | 38.62 | 39.17 | 14,891 | +0.41(+1.06%) |
Dec 06, 2016 | 38.64 | 38.76 | 38.62 | 38.76 | 3,422 | +0.05(+0.12%) |
Dec 05, 2016 | 38.68 | 38.80 | 38.62 | 38.71 | 7,873 | +0.32(+0.82%) |
Dec 02, 2016 | 38.72 | 38.72 | 38.38 | 38.40 | 3,402 | -0.14(-0.37%) |
Dec 01, 2016 | 38.90 | 38.97 | 38.49 | 38.54 | 10,632 | -0.43(-1.09%) |
Nov 30, 2016 | 39.25 | 39.31 | 38.97 | 38.97 | 6,038 | -0.53(-1.35%) |
Nov 29, 2016 | 39.32 | 39.53 | 39.22 | 39.50 | 3,680 | +0.25(+0.63%) |
Nov 28, 2016 | 39.32 | 39.32 | 39.22 | 39.25 | 4,758 | -0.21(-0.52%) |
Nov 25, 2016 | 39.37 | 39.46 | 39.37 | 39.46 | 4,677 | +0.19(+0.48%) |
Nov 23, 2016 | 39.27 | 39.27 | 39.27 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 39.15 | 39.29 | 39.09 | 39.27 | 23,820 | +0.19(+0.49%) |
Nov 21, 2016 | 38.95 | 39.10 | 38.94 | 39.08 | 31,374 | +0.22(+0.57%) |
Nov 18, 2016 | 39.03 | 39.07 | 38.84 | 38.86 | 64,686 | -0.24(-0.61%) |
Nov 17, 2016 | 38.84 | 39.11 | 38.83 | 39.10 | 18,657 | +0.34(+0.89%) |
Nov 16, 2016 | 38.60 | 38.79 | 38.60 | 38.75 | 14,270 | -0.02(-0.05%) |
Nov 15, 2016 | 38.56 | 38.80 | 38.55 | 38.77 | 4,399 | +0.27(+0.70%) |
Nov 14, 2016 | 38.29 | 38.59 | 38.29 | 38.50 | 6,813 | +0.19(+0.50%) |
Nov 11, 2016 | 38.12 | 38.31 | 38.02 | 38.31 | 11,409 | -0.11(-0.27%) |
Nov 10, 2016 | 38.80 | 39.01 | 38.53 | 38.42 | 10,622 | -0.18(-0.47%) |
Nov 09, 2016 | 37.59 | 38.60 | 37.37 | 38.60 | 26,773 | +0.41(+1.08%) |
Nov 08, 2016 | 37.80 | 38.25 | 37.72 | 38.19 | 9,138 | +0.30(+0.78%) |
Nov 07, 2016 | 37.72 | 37.89 | 37.64 | 37.89 | 6,741 | +0.77(+2.07%) |
Nov 04, 2016 | 36.95 | 37.45 | 36.95 | 37.12 | 25,546 | +0.03(+0.08%) |
Nov 03, 2016 | 37.37 | 37.54 | 37.07 | 37.09 | 20,036 | -0.24(-0.64%) |
Nov 02, 2016 | 37.60 | 37.62 | 37.32 | 37.33 | 30,398 | -0.21(-0.56%) |
Nov 01, 2016 | 37.77 | 37.79 | 37.29 | 37.54 | 59,201 | -0.25(-0.66%) |
Oct 31, 2016 | 37.83 | 37.84 | 37.76 | 37.79 | 10,341 | -0.01(-0.03%) |
Oct 28, 2016 | 37.69 | 38.00 | 37.69 | 37.80 | 13,852 | +0.07(+0.18%) |
Oct 27, 2016 | 38.27 | 38.27 | 37.70 | 37.74 | 12,995 | -0.36(-0.96%) |
Oct 26, 2016 | 38.07 | 38.27 | 37.99 | 38.10 | 7,212 | -0.07(-0.18%) |
Oct 25, 2016 | 38.27 | 38.38 | 38.17 | 38.17 | 8,104 | -0.20(-0.51%) |
Oct 24, 2016 | 38.23 | 38.37 | 38.23 | 38.36 | 3,787 | +0.28(+0.74%) |
Oct 21, 2016 | 37.95 | 38.11 | 37.81 | 38.08 | 7,399 | +0.03(+0.08%) |
Oct 20, 2016 | 38.09 | 38.10 | 38.00 | 38.05 | 6,556 | -0.01(-0.04%) |
Oct 19, 2016 | 37.98 | 38.12 | 37.98 | 38.07 | 7,134 | +0.06(+0.16%) |
Oct 18, 2016 | 38.05 | 38.14 | 38.00 | 38.00 | 4,542 | +0.40(+1.07%) |
Oct 17, 2016 | 37.59 | 37.69 | 37.59 | 37.60 | 5,430 | -0.14(-0.38%) |
Oct 14, 2016 | 38.10 | 38.10 | 37.75 | 37.75 | 6,111 | -0.06(-0.15%) |
Oct 13, 2016 | 37.68 | 37.88 | 37.65 | 37.80 | 30,572 | +0.00(+0.00%) |
Oct 12, 2016 | 37.87 | 37.89 | 37.78 | 37.80 | 4,623 | -0.06(-0.16%) |
Oct 11, 2016 | 38.48 | 38.48 | 37.81 | 37.87 | 8,794 | -0.90(-2.31%) |
Oct 10, 2016 | 38.67 | 38.81 | 38.67 | 38.76 | 45,221 | +0.28(+0.72%) |
Oct 07, 2016 | 38.39 | 38.51 | 38.37 | 38.48 | 5,054 | -0.19(-0.50%) |
Oct 06, 2016 | 38.59 | 38.74 | 38.59 | 38.67 | 5,367 | -0.18(-0.47%) |
Oct 05, 2016 | 38.87 | 38.92 | 38.85 | 38.86 | 4,640 | +0.13(+0.35%) |
Oct 04, 2016 | 38.79 | 38.99 | 38.64 | 38.72 | 5,147 | -0.01(-0.02%) |