Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.32 | 38.32 | 38.32 | 0 | -0.10(-0.25%) | |
Dec 29, 2016 | 38.28 | 38.57 | 38.28 | 38.42 | 1,020,083 | +0.48(+1.27%) |
Dec 28, 2016 | 38.04 | 38.16 | 37.89 | 37.94 | 745,433 | +0.28(+0.74%) |
Dec 27, 2016 | 37.54 | 37.76 | 37.54 | 37.66 | 1,089,577 | +0.15(+0.40%) |
Dec 23, 2016 | 37.51 | 37.51 | 37.51 | 0 | -0.08(-0.21%) | |
Dec 22, 2016 | 37.73 | 37.73 | 37.46 | 37.59 | 3,128,335 | -0.41(-1.08%) |
Dec 21, 2016 | 38.18 | 38.18 | 37.96 | 38.00 | 1,031,031 | +0.26(+0.68%) |
Dec 20, 2016 | 37.69 | 37.82 | 37.67 | 37.74 | 1,119,233 | +0.02(+0.05%) |
Dec 19, 2016 | 37.75 | 37.86 | 37.65 | 37.73 | 1,196,741 | -0.10(-0.27%) |
Dec 16, 2016 | 38.05 | 38.18 | 37.76 | 37.83 | 1,865,062 | -0.34(-0.90%) |
Dec 15, 2016 | 38.33 | 38.41 | 38.16 | 38.17 | 4,148,950 | -0.44(-1.14%) |
Dec 14, 2016 | 38.96 | 39.43 | 38.52 | 38.61 | 1,778,261 | -0.76(-1.92%) |
Dec 13, 2016 | 39.18 | 39.52 | 39.17 | 39.37 | 1,253,984 | +0.46(+1.17%) |
Dec 12, 2016 | 39.07 | 39.11 | 38.75 | 38.91 | 1,285,152 | -0.81(-2.03%) |
Dec 09, 2016 | 39.64 | 39.76 | 39.60 | 39.72 | 1,373,907 | -0.26(-0.64%) |
Dec 08, 2016 | 39.79 | 40.03 | 39.74 | 39.98 | 1,950,567 | -0.01(-0.02%) |
Dec 07, 2016 | 39.57 | 40.08 | 39.49 | 39.99 | 1,840,092 | +0.52(+1.31%) |
Dec 06, 2016 | 39.55 | 39.55 | 39.36 | 39.47 | 722,059 | -0.03(-0.07%) |
Dec 05, 2016 | 39.31 | 39.58 | 39.29 | 39.50 | 1,202,715 | +0.05(+0.13%) |
Dec 02, 2016 | 39.52 | 39.70 | 39.39 | 39.45 | 778,959 | -0.28(-0.71%) |
Dec 01, 2016 | 40.11 | 40.11 | 39.61 | 39.73 | 1,156,083 | -0.34(-0.86%) |
Nov 30, 2016 | 40.29 | 40.29 | 39.98 | 40.07 | 1,567,377 | -0.04(-0.11%) |
Nov 29, 2016 | 39.84 | 40.24 | 39.79 | 40.12 | 1,171,885 | +0.24(+0.60%) |
Nov 28, 2016 | 39.92 | 40.14 | 39.82 | 39.88 | 1,220,730 | +0.14(+0.35%) |
Nov 25, 2016 | 39.78 | 39.86 | 39.66 | 39.74 | 690,998 | +0.32(+0.81%) |
Nov 23, 2016 | 39.42 | 39.42 | 39.42 | 0 | -0.21(-0.54%) | |
Nov 22, 2016 | 39.75 | 39.75 | 39.48 | 39.64 | 1,255,803 | +0.40(+1.03%) |
Nov 21, 2016 | 39.15 | 39.30 | 39.09 | 39.23 | 876,989 | +0.27(+0.68%) |
Nov 18, 2016 | 39.06 | 39.11 | 38.78 | 38.96 | 613,512 | -0.03(-0.09%) |
Nov 17, 2016 | 38.95 | 39.10 | 38.87 | 39.00 | 2,505,845 | +0.28(+0.73%) |
Nov 16, 2016 | 38.68 | 38.92 | 38.60 | 38.72 | 2,069,236 | -0.40(-1.01%) |
Nov 15, 2016 | 38.60 | 39.24 | 38.60 | 39.11 | 4,695,694 | +0.77(+2.00%) |
Nov 14, 2016 | 38.66 | 38.76 | 38.10 | 38.35 | 2,729,035 | -0.58(-1.48%) |
Nov 11, 2016 | 38.68 | 39.06 | 38.35 | 38.92 | 2,351,867 | -0.40(-1.03%) |
Nov 10, 2016 | 39.99 | 40.03 | 39.15 | 39.33 | 2,365,859 | -0.57(-1.42%) |
Nov 09, 2016 | 39.88 | 40.35 | 39.76 | 39.89 | 4,360,230 | -1.01(-2.46%) |
Nov 08, 2016 | 40.43 | 41.14 | 40.37 | 40.90 | 1,745,831 | +0.24(+0.59%) |
Nov 07, 2016 | 40.32 | 40.85 | 40.32 | 40.66 | 3,150,569 | +1.25(+3.16%) |
Nov 04, 2016 | 39.51 | 39.61 | 39.33 | 39.41 | 2,171,041 | -0.34(-0.84%) |
Nov 03, 2016 | 39.86 | 39.95 | 39.63 | 39.75 | 1,799,547 | -0.05(-0.13%) |
Nov 02, 2016 | 40.38 | 40.42 | 39.59 | 39.80 | 1,659,712 | -0.66(-1.64%) |
Nov 01, 2016 | 40.91 | 40.91 | 40.10 | 40.46 | 1,256,205 | +0.00(+0.00%) |
Oct 31, 2016 | 40.56 | 40.62 | 40.43 | 40.46 | 1,160,266 | -0.03(-0.06%) |
Oct 28, 2016 | 40.69 | 40.83 | 40.33 | 40.49 | 1,416,348 | -0.36(-0.88%) |
Oct 27, 2016 | 41.01 | 41.11 | 40.80 | 40.85 | 598,076 | -0.36(-0.88%) |
Oct 26, 2016 | 41.29 | 41.41 | 41.09 | 41.21 | 1,018,488 | -0.40(-0.95%) |
Oct 25, 2016 | 41.84 | 41.84 | 41.58 | 41.60 | 1,063,467 | -0.16(-0.39%) |
Oct 24, 2016 | 41.81 | 41.93 | 41.71 | 41.77 | 938,547 | +0.19(+0.46%) |
Oct 21, 2016 | 41.30 | 41.60 | 41.25 | 41.58 | 989,496 | +0.10(+0.25%) |
Oct 20, 2016 | 41.49 | 41.63 | 41.37 | 41.47 | 1,036,196 | -0.14(-0.33%) |
Oct 19, 2016 | 41.53 | 41.68 | 41.42 | 41.61 | 514,601 | +0.13(+0.31%) |
Oct 18, 2016 | 41.69 | 41.69 | 41.44 | 41.48 | 1,037,479 | +0.59(+1.45%) |
Oct 17, 2016 | 40.85 | 41.06 | 40.84 | 40.89 | 1,233,107 | -0.23(-0.56%) |
Oct 14, 2016 | 41.32 | 41.46 | 41.02 | 41.12 | 1,250,879 | +0.18(+0.44%) |
Oct 13, 2016 | 40.72 | 41.05 | 40.43 | 40.94 | 2,088,521 | -0.64(-1.55%) |
Oct 12, 2016 | 41.47 | 41.61 | 41.30 | 41.59 | 8,701,210 | +0.02(+0.04%) |
Oct 11, 2016 | 42.02 | 42.10 | 41.38 | 41.57 | 2,825,021 | -1.20(-2.81%) |
Oct 10, 2016 | 42.28 | 42.92 | 42.28 | 42.77 | 1,602,145 | +0.67(+1.59%) |
Oct 07, 2016 | 42.43 | 42.44 | 41.91 | 42.10 | 1,031,569 | -0.40(-0.93%) |
Oct 06, 2016 | 42.43 | 42.56 | 42.24 | 42.50 | 663,222 | -0.02(-0.04%) |
Oct 05, 2016 | 42.16 | 42.52 | 42.11 | 42.51 | 2,972,443 | +0.88(+2.11%) |
Oct 04, 2016 | 41.90 | 42.09 | 41.51 | 41.64 | 1,192,506 | -0.15(-0.35%) |