Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.79 | 39.79 | 39.79 | 0 | -0.63(-1.55%) | |
Dec 29, 2016 | 40.23 | 40.41 | 39.99 | 40.41 | 1,076,279 | -0.01(-0.02%) |
Dec 28, 2016 | 41.44 | 41.47 | 40.40 | 40.42 | 1,787,463 | -0.78(-1.90%) |
Dec 27, 2016 | 40.78 | 41.26 | 40.76 | 41.20 | 1,448,262 | +0.50(+1.23%) |
Dec 23, 2016 | 40.70 | 40.70 | 40.70 | 0 | +0.21(+0.51%) | |
Dec 22, 2016 | 40.74 | 40.75 | 40.34 | 40.49 | 894,063 | +0.19(+0.48%) |
Dec 21, 2016 | 40.38 | 40.48 | 40.23 | 40.29 | 809,306 | -0.06(-0.16%) |
Dec 20, 2016 | 40.38 | 40.43 | 40.18 | 40.36 | 2,219,155 | +0.38(+0.96%) |
Dec 19, 2016 | 39.69 | 40.13 | 39.64 | 39.97 | 1,281,649 | +0.39(+0.99%) |
Dec 16, 2016 | 40.22 | 40.31 | 39.40 | 39.58 | 1,516,787 | -0.41(-1.01%) |
Dec 15, 2016 | 39.48 | 40.16 | 39.41 | 39.99 | 2,285,530 | +0.67(+1.71%) |
Dec 14, 2016 | 39.37 | 39.57 | 39.18 | 39.32 | 2,047,197 | -0.04(-0.09%) |
Dec 13, 2016 | 39.04 | 39.61 | 38.98 | 39.35 | 1,033,274 | +0.45(+1.17%) |
Dec 12, 2016 | 39.05 | 39.12 | 38.59 | 38.90 | 2,154,311 | -0.31(-0.79%) |
Dec 09, 2016 | 39.66 | 39.73 | 38.93 | 39.21 | 1,033,534 | -0.13(-0.34%) |
Dec 08, 2016 | 39.10 | 39.57 | 39.05 | 39.34 | 1,299,381 | +0.34(+0.87%) |
Dec 07, 2016 | 38.19 | 39.09 | 38.06 | 39.00 | 1,338,119 | +0.79(+2.06%) |
Dec 06, 2016 | 37.80 | 38.25 | 37.80 | 38.21 | 1,497,117 | +0.52(+1.38%) |
Dec 05, 2016 | 37.56 | 37.81 | 37.32 | 37.69 | 1,152,970 | +0.45(+1.22%) |
Dec 02, 2016 | 36.73 | 37.30 | 36.61 | 37.24 | 3,083,806 | +0.45(+1.23%) |
Dec 01, 2016 | 38.64 | 38.64 | 36.56 | 36.78 | 3,589,501 | -1.89(-4.88%) |
Nov 30, 2016 | 38.88 | 38.98 | 38.66 | 38.67 | 609,080 | -0.22(-0.57%) |
Nov 29, 2016 | 38.94 | 39.13 | 38.71 | 38.90 | 1,206,529 | -0.07(-0.18%) |
Nov 28, 2016 | 38.99 | 39.15 | 38.90 | 38.97 | 680,647 | -0.12(-0.30%) |
Nov 25, 2016 | 39.09 | 39.10 | 38.92 | 39.08 | 423,984 | +0.07(+0.17%) |
Nov 23, 2016 | 39.02 | 39.02 | 39.02 | 0 | +0.05(+0.12%) | |
Nov 22, 2016 | 38.76 | 39.00 | 38.72 | 38.97 | 1,459,864 | +0.41(+1.07%) |
Nov 21, 2016 | 38.42 | 38.61 | 38.28 | 38.56 | 1,173,477 | +0.26(+0.67%) |
Nov 18, 2016 | 37.91 | 38.35 | 37.91 | 38.30 | 1,095,319 | +0.28(+0.72%) |
Nov 17, 2016 | 37.76 | 38.21 | 37.54 | 38.02 | 1,115,973 | +0.41(+1.08%) |
Nov 16, 2016 | 37.13 | 37.65 | 37.12 | 37.62 | 1,247,403 | +0.43(+1.15%) |
Nov 15, 2016 | 36.66 | 37.29 | 36.57 | 37.19 | 1,455,984 | +0.68(+1.87%) |
Nov 14, 2016 | 36.88 | 36.88 | 36.41 | 36.51 | 1,379,011 | -0.19(-0.52%) |
Nov 11, 2016 | 35.75 | 36.76 | 35.75 | 36.70 | 2,670,595 | +1.35(+3.83%) |
Nov 10, 2016 | 36.34 | 36.57 | 35.48 | 35.35 | 6,862,188 | -0.78(-2.16%) |
Nov 09, 2016 | 35.48 | 36.24 | 35.31 | 36.13 | 3,201,097 | -0.17(-0.47%) |
Nov 08, 2016 | 36.21 | 36.53 | 36.01 | 36.30 | 1,261,581 | +0.07(+0.21%) |
Nov 07, 2016 | 35.89 | 36.25 | 35.74 | 36.22 | 4,937,045 | +0.99(+2.81%) |
Nov 04, 2016 | 35.25 | 35.54 | 34.99 | 35.23 | 1,295,645 | -0.22(-0.63%) |
Nov 03, 2016 | 35.53 | 35.77 | 35.33 | 35.46 | 1,556,470 | -0.06(-0.17%) |
Nov 02, 2016 | 35.78 | 35.97 | 35.40 | 35.52 | 2,532,877 | -0.24(-0.66%) |
Nov 01, 2016 | 36.08 | 36.37 | 35.36 | 35.75 | 1,722,464 | -0.32(-0.89%) |
Oct 31, 2016 | 36.01 | 36.25 | 36.01 | 36.07 | 939,780 | +0.19(+0.54%) |
Oct 28, 2016 | 36.24 | 36.46 | 35.84 | 35.88 | 1,850,488 | -0.22(-0.60%) |
Oct 27, 2016 | 36.62 | 36.70 | 36.05 | 36.10 | 1,425,704 | -0.17(-0.46%) |
Oct 26, 2016 | 36.04 | 36.48 | 36.01 | 36.27 | 1,152,202 | -0.05(-0.14%) |
Oct 25, 2016 | 36.37 | 36.48 | 36.25 | 36.32 | 847,305 | -0.03(-0.09%) |
Oct 24, 2016 | 35.88 | 36.37 | 35.88 | 36.35 | 731,634 | +0.65(+1.83%) |
Oct 21, 2016 | 35.50 | 35.73 | 35.36 | 35.70 | 1,127,543 | -0.09(-0.25%) |
Oct 20, 2016 | 35.47 | 35.92 | 35.26 | 35.79 | 2,119,410 | +0.25(+0.70%) |
Oct 19, 2016 | 35.37 | 35.58 | 35.20 | 35.54 | 1,226,760 | -0.15(-0.42%) |
Oct 18, 2016 | 35.71 | 35.83 | 35.62 | 35.69 | 917,496 | +0.41(+1.16%) |
Oct 17, 2016 | 35.43 | 35.62 | 35.26 | 35.28 | 721,395 | -0.18(-0.52%) |
Oct 14, 2016 | 35.52 | 35.88 | 35.43 | 35.46 | 1,404,688 | +0.27(+0.75%) |
Oct 13, 2016 | 35.30 | 35.30 | 34.63 | 35.20 | 2,142,398 | -0.42(-1.18%) |
Oct 12, 2016 | 35.72 | 35.72 | 35.30 | 35.62 | 1,613,026 | -0.12(-0.34%) |
Oct 11, 2016 | 36.46 | 36.46 | 35.42 | 35.74 | 1,925,742 | -0.76(-2.09%) |
Oct 10, 2016 | 36.86 | 37.00 | 36.49 | 36.50 | 1,245,526 | -0.18(-0.50%) |
Oct 07, 2016 | 36.80 | 36.80 | 36.36 | 36.69 | 1,424,087 | -0.05(-0.15%) |
Oct 06, 2016 | 36.50 | 36.77 | 36.28 | 36.74 | 2,679,013 | +0.21(+0.59%) |
Oct 05, 2016 | 36.38 | 36.78 | 36.29 | 36.53 | 3,964,222 | +0.27(+0.73%) |
Oct 04, 2016 | 36.51 | 36.62 | 36.12 | 36.26 | 1,048,789 | -0.09(-0.26%) |