Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.51 | 39.51 | 39.51 | 0 | -0.77(-1.91%) | |
Dec 29, 2016 | 40.33 | 40.82 | 39.96 | 40.28 | 147,622 | -0.09(-0.22%) |
Dec 28, 2016 | 40.91 | 40.91 | 39.96 | 40.37 | 105,945 | -0.41(-1.00%) |
Dec 27, 2016 | 40.24 | 40.78 | 40.06 | 40.78 | 121,531 | +0.63(+1.58%) |
Dec 23, 2016 | 40.15 | 40.15 | 40.15 | 0 | +0.41(+1.02%) | |
Dec 22, 2016 | 39.69 | 40.10 | 39.56 | 39.74 | 200,801 | +0.00(+0.00%) |
Dec 21, 2016 | 39.65 | 40.03 | 39.60 | 39.74 | 273,043 | -0.09(-0.23%) |
Dec 20, 2016 | 38.93 | 40.19 | 38.65 | 39.83 | 322,045 | +0.63(+1.61%) |
Dec 19, 2016 | 41.00 | 41.00 | 38.65 | 39.20 | 759,562 | -1.63(-3.99%) |
Dec 16, 2016 | 41.28 | 41.64 | 40.73 | 40.82 | 454,952 | -0.54(-1.31%) |
Dec 15, 2016 | 41.28 | 41.91 | 41.19 | 41.37 | 294,380 | +0.27(+0.66%) |
Dec 14, 2016 | 41.05 | 41.73 | 40.82 | 41.10 | 159,469 | -0.23(-0.55%) |
Dec 13, 2016 | 41.14 | 41.77 | 40.87 | 41.32 | 181,009 | +0.27(+0.66%) |
Dec 12, 2016 | 42.72 | 42.86 | 40.82 | 41.05 | 232,425 | -1.63(-3.81%) |
Dec 09, 2016 | 42.95 | 43.13 | 42.32 | 42.68 | 165,900 | -0.09(-0.21%) |
Dec 08, 2016 | 42.00 | 42.90 | 41.67 | 42.77 | 158,561 | +0.95(+2.27%) |
Dec 07, 2016 | 41.95 | 42.16 | 41.59 | 41.82 | 207,875 | -0.23(-0.54%) |
Dec 06, 2016 | 40.91 | 42.09 | 40.64 | 42.04 | 246,382 | +1.40(+3.45%) |
Dec 05, 2016 | 39.97 | 40.69 | 39.60 | 40.64 | 299,222 | +0.68(+1.70%) |
Dec 02, 2016 | 40.19 | 40.24 | 39.60 | 39.97 | 141,199 | -0.23(-0.56%) |
Dec 01, 2016 | 40.46 | 40.55 | 40.15 | 40.19 | 234,081 | -0.36(-0.89%) |
Nov 30, 2016 | 40.60 | 40.96 | 40.26 | 40.55 | 132,078 | +0.32(+0.79%) |
Nov 29, 2016 | 39.65 | 40.42 | 39.56 | 40.24 | 135,328 | +0.68(+1.71%) |
Nov 28, 2016 | 40.19 | 40.24 | 39.35 | 39.56 | 137,574 | -0.77(-1.91%) |
Nov 25, 2016 | 40.24 | 40.37 | 40.10 | 40.33 | 63,418 | +0.14(+0.34%) |
Nov 23, 2016 | 40.19 | 40.19 | 40.19 | 0 | +0.32(+0.79%) | |
Nov 22, 2016 | 39.15 | 39.96 | 38.97 | 39.87 | 223,229 | +0.99(+2.56%) |
Nov 21, 2016 | 38.38 | 38.93 | 38.07 | 38.88 | 135,624 | +0.54(+1.42%) |
Nov 18, 2016 | 37.93 | 38.43 | 37.34 | 38.34 | 243,486 | +0.50(+1.31%) |
Nov 17, 2016 | 37.98 | 38.07 | 36.21 | 37.84 | 300,989 | -0.14(-0.36%) |
Nov 16, 2016 | 38.20 | 38.41 | 37.93 | 37.98 | 220,847 | -0.45(-1.18%) |
Nov 15, 2016 | 38.52 | 38.61 | 37.43 | 38.43 | 253,394 | -0.05(-0.12%) |
Nov 14, 2016 | 39.33 | 39.69 | 38.29 | 38.47 | 431,490 | -0.09(-0.23%) |
Nov 11, 2016 | 37.52 | 38.61 | 37.25 | 38.56 | 335,037 | +1.04(+2.77%) |
Nov 10, 2016 | 35.76 | 37.68 | 35.76 | 37.52 | 714,399 | +2.35(+6.68%) |
Nov 09, 2016 | 33.59 | 35.49 | 31.78 | 35.17 | 547,629 | +1.85(+5.56%) |
Nov 08, 2016 | 33.23 | 33.50 | 33.18 | 33.32 | 114,160 | -0.05(-0.14%) |
Nov 07, 2016 | 33.05 | 33.50 | 32.96 | 33.36 | 156,969 | +0.72(+2.22%) |
Nov 04, 2016 | 32.64 | 33.05 | 32.37 | 32.64 | 102,369 | +0.00(+0.00%) |
Nov 03, 2016 | 32.28 | 32.71 | 32.14 | 32.64 | 132,324 | +0.41(+1.26%) |
Nov 02, 2016 | 32.82 | 32.82 | 32.10 | 32.23 | 97,839 | -0.54(-1.66%) |
Nov 01, 2016 | 32.82 | 33.45 | 32.21 | 32.78 | 179,195 | -0.05(-0.14%) |
Oct 31, 2016 | 32.55 | 32.84 | 32.41 | 32.82 | 201,522 | +0.23(+0.69%) |
Oct 28, 2016 | 32.69 | 32.73 | 32.33 | 32.60 | 98,881 | -0.14(-0.41%) |
Oct 27, 2016 | 33.09 | 33.09 | 32.69 | 32.73 | 117,749 | -0.18(-0.55%) |
Oct 26, 2016 | 32.87 | 33.07 | 32.78 | 32.91 | 194,153 | -0.05(-0.14%) |
Oct 25, 2016 | 32.78 | 32.98 | 32.55 | 32.96 | 161,650 | +0.23(+0.69%) |
Oct 24, 2016 | 32.69 | 33.14 | 32.55 | 32.73 | 228,614 | +0.32(+0.98%) |
Oct 21, 2016 | 31.96 | 32.55 | 31.96 | 32.41 | 130,837 | +0.27(+0.84%) |
Oct 20, 2016 | 32.28 | 32.51 | 31.96 | 32.14 | 168,260 | -0.32(-0.97%) |
Oct 19, 2016 | 32.46 | 32.60 | 32.37 | 32.46 | 199,173 | +0.14(+0.42%) |
Oct 18, 2016 | 32.78 | 32.78 | 32.19 | 32.32 | 171,435 | -0.05(-0.14%) |
Oct 17, 2016 | 32.78 | 32.78 | 32.01 | 32.37 | 218,833 | +0.02(+0.06%) |
Oct 14, 2016 | 32.04 | 32.43 | 31.97 | 32.35 | 178,735 | +0.52(+1.62%) |
Oct 13, 2016 | 32.31 | 32.31 | 31.66 | 31.84 | 94,747 | -0.62(-1.92%) |
Oct 12, 2016 | 32.32 | 32.75 | 32.32 | 32.46 | 151,119 | +0.04(+0.11%) |
Oct 11, 2016 | 32.73 | 32.83 | 32.26 | 32.42 | 94,251 | -0.29(-0.88%) |
Oct 10, 2016 | 32.28 | 32.73 | 32.28 | 32.71 | 131,974 | +0.52(+1.60%) |
Oct 07, 2016 | 32.25 | 32.27 | 31.93 | 32.20 | 113,796 | -0.07(-0.22%) |
Oct 06, 2016 | 32.18 | 32.51 | 32.00 | 32.27 | 190,482 | +0.13(+0.39%) |
Oct 05, 2016 | 31.87 | 32.39 | 31.83 | 32.14 | 262,763 | +0.33(+1.02%) |
Oct 04, 2016 | 31.72 | 32.46 | 31.65 | 31.82 | 158,512 | +0.15(+0.49%) |