Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.59 | 38.59 | 38.59 | 0 | +0.46(+1.20%) | |
Dec 29, 2016 | 37.78 | 38.54 | 37.78 | 38.14 | 549,955 | +0.30(+0.79%) |
Dec 28, 2016 | 38.05 | 38.32 | 37.61 | 37.83 | 541,315 | -0.22(-0.57%) |
Dec 27, 2016 | 37.99 | 38.21 | 37.84 | 38.05 | 524,624 | +0.12(+0.30%) |
Dec 23, 2016 | 37.93 | 37.93 | 37.93 | 0 | +0.06(+0.15%) | |
Dec 22, 2016 | 37.93 | 38.06 | 37.58 | 37.88 | 605,108 | -0.16(-0.42%) |
Dec 21, 2016 | 38.85 | 39.16 | 37.99 | 38.04 | 681,064 | -0.84(-2.16%) |
Dec 20, 2016 | 38.72 | 38.92 | 38.55 | 38.88 | 524,861 | +0.19(+0.50%) |
Dec 19, 2016 | 38.53 | 38.74 | 38.48 | 38.69 | 464,408 | +0.38(+0.99%) |
Dec 16, 2016 | 37.96 | 38.58 | 37.90 | 38.31 | 900,341 | +0.73(+1.95%) |
Dec 15, 2016 | 37.39 | 38.04 | 37.27 | 37.58 | 579,456 | +0.14(+0.38%) |
Dec 14, 2016 | 38.73 | 38.78 | 37.31 | 37.43 | 642,226 | -1.29(-3.33%) |
Dec 13, 2016 | 38.44 | 38.81 | 38.31 | 38.72 | 607,444 | +0.34(+0.89%) |
Dec 12, 2016 | 38.19 | 38.45 | 38.08 | 38.38 | 492,135 | +0.14(+0.37%) |
Dec 09, 2016 | 38.32 | 38.53 | 38.00 | 38.24 | 480,445 | -0.07(-0.18%) |
Dec 08, 2016 | 38.10 | 38.53 | 37.96 | 38.31 | 582,573 | +0.09(+0.24%) |
Dec 07, 2016 | 37.63 | 38.25 | 37.58 | 38.22 | 642,419 | +0.69(+1.85%) |
Dec 06, 2016 | 37.18 | 37.75 | 37.18 | 37.53 | 548,157 | +0.35(+0.95%) |
Dec 05, 2016 | 36.99 | 37.22 | 36.52 | 37.18 | 552,823 | +0.17(+0.47%) |
Dec 02, 2016 | 36.30 | 37.01 | 36.23 | 37.00 | 515,682 | +0.92(+2.55%) |
Dec 01, 2016 | 37.09 | 37.15 | 35.94 | 36.09 | 849,050 | -1.24(-3.32%) |
Nov 30, 2016 | 37.82 | 37.89 | 37.17 | 37.32 | 1,163,293 | -0.85(-2.22%) |
Nov 29, 2016 | 38.09 | 38.39 | 37.94 | 38.17 | 573,332 | +0.15(+0.39%) |
Nov 28, 2016 | 37.81 | 38.29 | 37.73 | 38.02 | 553,056 | +0.14(+0.37%) |
Nov 25, 2016 | 37.70 | 38.10 | 37.70 | 37.88 | 198,749 | +0.19(+0.51%) |
Nov 23, 2016 | 37.69 | 37.69 | 37.69 | 0 | -0.26(-0.68%) | |
Nov 22, 2016 | 37.49 | 37.99 | 37.32 | 37.95 | 442,127 | +0.57(+1.53%) |
Nov 21, 2016 | 37.44 | 37.71 | 37.31 | 37.38 | 472,915 | +0.08(+0.21%) |
Nov 18, 2016 | 36.77 | 37.41 | 36.77 | 37.30 | 626,016 | +0.65(+1.77%) |
Nov 17, 2016 | 37.07 | 37.52 | 36.59 | 36.65 | 737,746 | -0.43(-1.16%) |
Nov 16, 2016 | 36.97 | 37.20 | 36.77 | 37.08 | 709,737 | +0.04(+0.12%) |
Nov 15, 2016 | 37.81 | 38.03 | 36.74 | 37.04 | 634,806 | -0.66(-1.75%) |
Nov 14, 2016 | 36.88 | 37.72 | 36.37 | 37.70 | 718,135 | +0.77(+2.09%) |
Nov 11, 2016 | 36.41 | 37.37 | 36.39 | 36.93 | 440,894 | +0.51(+1.41%) |
Nov 10, 2016 | 37.15 | 37.15 | 35.82 | 36.41 | 1,485,547 | -0.69(-1.87%) |
Nov 09, 2016 | 37.19 | 37.45 | 36.61 | 37.11 | 864,989 | -0.74(-1.97%) |
Nov 08, 2016 | 37.80 | 37.92 | 37.59 | 37.85 | 505,647 | +0.09(+0.24%) |
Nov 07, 2016 | 37.74 | 37.99 | 37.40 | 37.76 | 617,980 | +0.57(+1.54%) |
Nov 04, 2016 | 36.84 | 37.44 | 36.65 | 37.19 | 522,405 | +0.23(+0.63%) |
Nov 03, 2016 | 37.74 | 38.08 | 36.79 | 36.96 | 619,172 | -0.76(-2.03%) |
Nov 02, 2016 | 38.17 | 38.25 | 37.68 | 37.72 | 573,892 | -0.45(-1.18%) |
Nov 01, 2016 | 38.96 | 39.08 | 37.94 | 38.17 | 493,405 | -0.83(-2.14%) |
Oct 31, 2016 | 38.57 | 39.03 | 38.56 | 39.01 | 556,709 | +0.49(+1.27%) |
Oct 28, 2016 | 38.58 | 38.85 | 38.33 | 38.52 | 375,288 | +0.03(+0.07%) |
Oct 27, 2016 | 39.35 | 39.35 | 38.34 | 38.49 | 585,414 | -0.87(-2.22%) |
Oct 26, 2016 | 39.88 | 39.96 | 39.21 | 39.37 | 404,142 | -0.79(-1.97%) |
Oct 25, 2016 | 40.19 | 40.36 | 40.08 | 40.16 | 314,848 | -0.19(-0.46%) |
Oct 24, 2016 | 40.36 | 40.65 | 40.01 | 40.34 | 327,253 | +0.20(+0.50%) |
Oct 21, 2016 | 39.86 | 40.16 | 39.66 | 40.14 | 510,993 | +0.12(+0.30%) |
Oct 20, 2016 | 39.96 | 40.28 | 39.84 | 40.02 | 293,821 | -0.08(-0.21%) |
Oct 19, 2016 | 39.91 | 40.14 | 39.69 | 40.11 | 342,509 | +0.13(+0.32%) |
Oct 18, 2016 | 39.95 | 40.18 | 39.73 | 39.98 | 211,291 | +0.33(+0.83%) |
Oct 17, 2016 | 39.80 | 40.00 | 39.63 | 39.65 | 368,093 | -0.04(-0.10%) |
Oct 14, 2016 | 40.20 | 40.36 | 39.69 | 39.69 | 429,217 | -0.42(-1.04%) |
Oct 13, 2016 | 39.34 | 40.18 | 39.34 | 40.11 | 773,450 | +0.58(+1.48%) |
Oct 12, 2016 | 39.41 | 39.59 | 39.41 | 39.52 | 391,990 | +0.12(+0.31%) |
Oct 11, 2016 | 39.55 | 39.85 | 39.28 | 39.40 | 460,008 | -0.30(-0.74%) |
Oct 10, 2016 | 39.55 | 39.86 | 39.51 | 39.69 | 288,294 | +0.19(+0.49%) |
Oct 07, 2016 | 39.78 | 40.07 | 39.33 | 39.50 | 633,224 | -0.02(-0.05%) |
Oct 06, 2016 | 39.62 | 39.74 | 39.22 | 39.52 | 902,962 | -0.12(-0.29%) |
Oct 05, 2016 | 40.51 | 40.82 | 39.60 | 39.64 | 626,639 | -0.92(-2.28%) |
Oct 04, 2016 | 40.96 | 40.97 | 40.31 | 40.56 | 609,707 | -0.42(-1.02%) |