Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.74 | 40.74 | 40.74 | 0 | -0.38(-0.92%) | |
Dec 29, 2016 | 41.44 | 41.61 | 40.98 | 41.12 | 182,810 | -0.09(-0.22%) |
Dec 28, 2016 | 42.30 | 42.37 | 41.16 | 41.21 | 280,519 | -0.92(-2.18%) |
Dec 27, 2016 | 42.08 | 42.68 | 41.80 | 42.13 | 221,019 | +0.04(+0.10%) |
Dec 23, 2016 | 42.09 | 42.09 | 42.09 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 42.44 | 42.62 | 42.05 | 42.08 | 292,507 | -0.22(-0.52%) |
Dec 21, 2016 | 42.41 | 42.48 | 42.00 | 42.30 | 243,828 | -0.19(-0.45%) |
Dec 20, 2016 | 41.53 | 42.49 | 41.41 | 42.49 | 309,094 | +1.10(+2.66%) |
Dec 19, 2016 | 41.66 | 41.66 | 41.03 | 41.39 | 350,720 | -0.09(-0.22%) |
Dec 16, 2016 | 41.52 | 42.12 | 41.35 | 41.48 | 759,472 | -0.11(-0.26%) |
Dec 15, 2016 | 40.83 | 41.81 | 40.73 | 41.59 | 450,904 | +0.75(+1.84%) |
Dec 14, 2016 | 41.57 | 41.72 | 40.80 | 40.84 | 290,753 | -0.72(-1.73%) |
Dec 13, 2016 | 42.78 | 42.81 | 41.13 | 41.56 | 904,309 | -1.05(-2.46%) |
Dec 12, 2016 | 42.78 | 43.06 | 42.26 | 42.61 | 417,925 | -0.34(-0.79%) |
Dec 09, 2016 | 43.21 | 43.29 | 42.70 | 42.95 | 298,344 | -0.02(-0.05%) |
Dec 08, 2016 | 43.53 | 43.53 | 42.78 | 42.97 | 410,281 | -0.52(-1.20%) |
Dec 07, 2016 | 42.44 | 43.68 | 41.99 | 43.49 | 497,929 | +1.09(+2.57%) |
Dec 06, 2016 | 41.80 | 42.46 | 41.44 | 42.40 | 338,014 | +0.80(+1.92%) |
Dec 05, 2016 | 41.50 | 41.90 | 41.35 | 41.60 | 354,725 | +0.44(+1.07%) |
Dec 02, 2016 | 40.96 | 41.34 | 40.56 | 41.16 | 534,679 | +0.03(+0.07%) |
Dec 01, 2016 | 41.21 | 41.30 | 40.90 | 41.13 | 447,761 | +0.15(+0.37%) |
Nov 30, 2016 | 41.09 | 41.29 | 40.84 | 40.98 | 353,546 | +0.19(+0.47%) |
Nov 29, 2016 | 41.65 | 41.65 | 40.78 | 40.79 | 475,734 | -0.78(-1.88%) |
Nov 28, 2016 | 41.82 | 41.89 | 41.17 | 41.57 | 345,687 | -0.43(-1.02%) |
Nov 25, 2016 | 42.32 | 42.32 | 41.81 | 42.00 | 168,901 | -0.09(-0.21%) |
Nov 23, 2016 | 42.09 | 42.09 | 42.09 | 0 | +0.60(+1.45%) | |
Nov 22, 2016 | 41.24 | 41.50 | 40.95 | 41.49 | 358,696 | +0.43(+1.05%) |
Nov 21, 2016 | 41.40 | 41.88 | 40.87 | 41.06 | 463,962 | -0.28(-0.68%) |
Nov 18, 2016 | 41.16 | 41.77 | 40.60 | 41.34 | 620,039 | -0.07(-0.17%) |
Nov 17, 2016 | 41.23 | 41.73 | 41.07 | 41.41 | 635,645 | +0.43(+1.05%) |
Nov 16, 2016 | 40.88 | 41.40 | 40.70 | 40.98 | 599,030 | -0.11(-0.27%) |
Nov 15, 2016 | 41.04 | 41.30 | 39.88 | 41.09 | 597,009 | +0.22(+0.54%) |
Nov 14, 2016 | 40.41 | 41.42 | 40.23 | 40.87 | 1,111,286 | +0.86(+2.15%) |
Nov 11, 2016 | 39.93 | 40.22 | 38.99 | 40.01 | 822,287 | -0.28(-0.69%) |
Nov 10, 2016 | 40.33 | 41.56 | 40.12 | 40.29 | 1,309,899 | +0.31(+0.78%) |
Nov 09, 2016 | 37.44 | 40.44 | 37.28 | 39.98 | 901,331 | +2.08(+5.49%) |
Nov 08, 2016 | 38.20 | 38.49 | 37.43 | 37.90 | 466,926 | -0.50(-1.30%) |
Nov 07, 2016 | 37.87 | 38.62 | 37.87 | 38.40 | 688,130 | +1.21(+3.25%) |
Nov 04, 2016 | 36.94 | 37.70 | 36.67 | 37.19 | 445,090 | +0.36(+0.98%) |
Nov 03, 2016 | 36.80 | 37.14 | 36.61 | 36.83 | 435,870 | +0.12(+0.33%) |
Nov 02, 2016 | 36.66 | 37.01 | 36.22 | 36.71 | 786,578 | -0.16(-0.43%) |
Nov 01, 2016 | 38.23 | 38.25 | 36.66 | 36.87 | 684,399 | -1.22(-3.20%) |
Oct 31, 2016 | 38.35 | 38.67 | 38.04 | 38.09 | 489,174 | -0.25(-0.65%) |
Oct 28, 2016 | 38.33 | 38.83 | 38.22 | 38.34 | 571,008 | +0.04(+0.10%) |
Oct 27, 2016 | 38.00 | 38.78 | 37.90 | 38.30 | 643,334 | +0.45(+1.19%) |
Oct 26, 2016 | 37.52 | 38.94 | 36.43 | 37.85 | 1,359,045 | +1.42(+3.90%) |
Oct 25, 2016 | 37.11 | 37.36 | 36.31 | 36.43 | 669,604 | -0.67(-1.81%) |
Oct 24, 2016 | 37.10 | 37.24 | 36.90 | 37.10 | 549,373 | +0.40(+1.09%) |
Oct 21, 2016 | 36.49 | 36.92 | 36.26 | 36.70 | 473,956 | +0.01(+0.03%) |
Oct 20, 2016 | 36.51 | 36.85 | 36.41 | 36.69 | 320,192 | -0.05(-0.14%) |
Oct 19, 2016 | 36.58 | 37.06 | 36.48 | 36.74 | 325,516 | +0.12(+0.33%) |
Oct 18, 2016 | 36.77 | 36.87 | 36.45 | 36.62 | 241,462 | +0.41(+1.13%) |
Oct 17, 2016 | 35.94 | 36.35 | 35.82 | 36.21 | 257,367 | +0.39(+1.09%) |
Oct 14, 2016 | 35.97 | 36.48 | 35.80 | 35.82 | 313,230 | +0.08(+0.22%) |
Oct 13, 2016 | 35.53 | 36.01 | 35.40 | 35.74 | 370,689 | -0.12(-0.33%) |
Oct 12, 2016 | 35.79 | 35.98 | 35.55 | 35.86 | 219,487 | +0.08(+0.22%) |
Oct 11, 2016 | 35.98 | 36.10 | 35.65 | 35.78 | 554,192 | -0.24(-0.67%) |
Oct 10, 2016 | 36.63 | 36.84 | 35.32 | 36.02 | 697,959 | -0.19(-0.52%) |
Oct 07, 2016 | 37.29 | 37.30 | 35.84 | 36.21 | 1,033,633 | -1.96(-5.13%) |
Oct 06, 2016 | 38.10 | 38.82 | 37.48 | 38.17 | 1,746,318 | +0.75(+2.00%) |
Oct 05, 2016 | 38.51 | 38.60 | 37.05 | 37.42 | 1,133,568 | -1.29(-3.33%) |
Oct 04, 2016 | 36.91 | 38.78 | 36.91 | 38.71 | 1,648,714 | +2.09(+5.71%) |