Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.60 | 39.60 | 39.60 | 0 | -0.07(-0.18%) | |
Dec 29, 2016 | 39.70 | 39.82 | 39.58 | 39.67 | 87,117 | -0.15(-0.37%) |
Dec 28, 2016 | 39.97 | 39.97 | 39.79 | 39.82 | 121,688 | -0.02(-0.04%) |
Dec 27, 2016 | 39.87 | 39.90 | 39.78 | 39.83 | 86,412 | +0.00(+0.00%) |
Dec 23, 2016 | 39.83 | 39.83 | 39.83 | 0 | -0.06(-0.16%) | |
Dec 22, 2016 | 39.93 | 39.93 | 39.82 | 39.90 | 56,262 | -0.05(-0.12%) |
Dec 21, 2016 | 39.94 | 40.02 | 39.92 | 39.95 | 41,534 | -0.17(-0.42%) |
Dec 20, 2016 | 40.03 | 40.18 | 40.02 | 40.12 | 51,185 | +0.07(+0.18%) |
Dec 19, 2016 | 40.07 | 40.15 | 39.96 | 40.04 | 89,890 | +0.26(+0.66%) |
Dec 16, 2016 | 39.85 | 39.98 | 39.78 | 39.78 | 95,319 | -0.39(-0.97%) |
Dec 15, 2016 | 40.16 | 40.17 | 39.98 | 40.17 | 101,230 | +0.02(+0.04%) |
Dec 14, 2016 | 40.73 | 40.80 | 40.13 | 40.16 | 190,635 | -0.79(-1.93%) |
Dec 13, 2016 | 40.91 | 41.01 | 40.84 | 40.95 | 239,588 | +0.32(+0.79%) |
Dec 12, 2016 | 40.52 | 40.67 | 40.48 | 40.63 | 915,739 | -0.18(-0.43%) |
Dec 09, 2016 | 40.78 | 40.83 | 40.70 | 40.80 | 40,523 | +0.01(+0.02%) |
Dec 08, 2016 | 40.68 | 40.83 | 40.60 | 40.80 | 63,236 | +0.33(+0.81%) |
Dec 07, 2016 | 40.05 | 40.50 | 40.05 | 40.47 | 160,972 | +0.59(+1.48%) |
Dec 06, 2016 | 39.82 | 39.96 | 39.75 | 39.88 | 91,648 | +0.06(+0.16%) |
Dec 05, 2016 | 39.78 | 39.93 | 39.67 | 39.81 | 59,273 | -0.06(-0.16%) |
Dec 02, 2016 | 39.69 | 39.88 | 39.69 | 39.88 | 75,944 | +0.14(+0.36%) |
Dec 01, 2016 | 39.81 | 39.88 | 39.66 | 39.73 | 186,348 | -0.09(-0.22%) |
Nov 30, 2016 | 40.02 | 40.03 | 39.82 | 39.82 | 58,447 | -0.20(-0.50%) |
Nov 29, 2016 | 39.81 | 40.13 | 39.81 | 40.02 | 52,599 | +0.07(+0.18%) |
Nov 28, 2016 | 39.92 | 39.98 | 39.86 | 39.95 | 57,886 | +0.24(+0.60%) |
Nov 25, 2016 | 39.81 | 39.81 | 39.65 | 39.71 | 220,281 | -0.20(-0.50%) |
Nov 23, 2016 | 39.91 | 39.91 | 39.91 | 0 | +0.06(+0.16%) | |
Nov 22, 2016 | 39.77 | 39.84 | 39.69 | 39.84 | 41,359 | +0.23(+0.58%) |
Nov 21, 2016 | 39.57 | 39.61 | 39.39 | 39.61 | 24,202 | +0.23(+0.58%) |
Nov 18, 2016 | 39.58 | 39.58 | 39.30 | 39.38 | 29,763 | -0.37(-0.92%) |
Nov 17, 2016 | 39.68 | 39.80 | 39.68 | 39.75 | 151,491 | +0.30(+0.77%) |
Nov 16, 2016 | 39.44 | 39.58 | 39.41 | 39.45 | 95,207 | -0.26(-0.64%) |
Nov 15, 2016 | 39.55 | 39.72 | 39.50 | 39.70 | 27,588 | +0.08(+0.20%) |
Nov 14, 2016 | 39.59 | 39.62 | 39.46 | 39.62 | 74,709 | -0.01(-0.02%) |
Nov 11, 2016 | 39.67 | 39.69 | 39.42 | 39.63 | 50,462 | -0.14(-0.36%) |
Nov 10, 2016 | 39.85 | 39.92 | 39.55 | 39.77 | 73,205 | -0.04(-0.10%) |
Nov 09, 2016 | 39.81 | 40.08 | 39.58 | 39.81 | 93,778 | -0.35(-0.87%) |
Nov 08, 2016 | 40.08 | 40.26 | 39.89 | 40.16 | 53,156 | +0.08(+0.20%) |
Nov 07, 2016 | 39.95 | 40.13 | 39.95 | 40.08 | 47,173 | +0.45(+1.13%) |
Nov 04, 2016 | 39.66 | 39.84 | 39.64 | 39.64 | 30,881 | -0.45(-1.12%) |
Nov 03, 2016 | 40.26 | 40.26 | 40.01 | 40.08 | 109,465 | +0.11(+0.28%) |
Nov 02, 2016 | 40.09 | 40.23 | 39.97 | 39.97 | 41,958 | -0.25(-0.62%) |
Nov 01, 2016 | 40.36 | 40.43 | 40.10 | 40.22 | 59,082 | -0.14(-0.34%) |
Oct 31, 2016 | 40.24 | 40.43 | 40.22 | 40.36 | 74,894 | +0.09(+0.22%) |
Oct 28, 2016 | 40.24 | 40.31 | 40.15 | 40.27 | 102,315 | +0.00(+0.00%) |
Oct 27, 2016 | 40.40 | 40.40 | 40.24 | 40.27 | 75,967 | -0.18(-0.44%) |
Oct 26, 2016 | 40.49 | 40.56 | 40.39 | 40.45 | 30,771 | -0.18(-0.45%) |
Oct 25, 2016 | 40.41 | 40.67 | 40.41 | 40.63 | 54,706 | +0.08(+0.20%) |
Oct 24, 2016 | 40.57 | 40.57 | 40.44 | 40.55 | 44,582 | +0.08(+0.20%) |
Oct 21, 2016 | 40.27 | 40.51 | 40.27 | 40.47 | 37,981 | -0.10(-0.24%) |
Oct 20, 2016 | 40.45 | 40.59 | 40.40 | 40.56 | 52,480 | +0.14(+0.36%) |
Oct 19, 2016 | 40.39 | 40.46 | 40.34 | 40.42 | 118,518 | +0.22(+0.56%) |
Oct 18, 2016 | 40.16 | 40.28 | 40.12 | 40.20 | 31,748 | +0.36(+0.90%) |
Oct 17, 2016 | 39.84 | 39.96 | 39.84 | 39.84 | 70,828 | -0.06(-0.16%) |
Oct 14, 2016 | 39.97 | 40.11 | 39.82 | 39.90 | 91,232 | +0.04(+0.10%) |
Oct 13, 2016 | 39.65 | 39.87 | 39.57 | 39.86 | 65,196 | -0.02(-0.06%) |
Oct 12, 2016 | 39.97 | 40.02 | 39.80 | 39.88 | 71,122 | -0.04(-0.10%) |
Oct 11, 2016 | 40.10 | 40.10 | 39.81 | 39.92 | 68,410 | -0.50(-1.22%) |
Oct 10, 2016 | 40.41 | 40.56 | 40.34 | 40.42 | 85,080 | +0.13(+0.32%) |
Oct 07, 2016 | 40.24 | 40.30 | 39.99 | 40.29 | 143,795 | +0.07(+0.18%) |
Oct 06, 2016 | 40.12 | 40.32 | 40.10 | 40.22 | 162,873 | -0.19(-0.47%) |
Oct 05, 2016 | 40.50 | 40.50 | 40.32 | 40.41 | 650,421 | +0.15(+0.38%) |
Oct 04, 2016 | 40.47 | 40.53 | 40.20 | 40.26 | 78,346 | -0.19(-0.47%) |