Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.85 | 39.85 | 39.85 | 0 | -0.15(-0.37%) | |
Dec 29, 2016 | 39.68 | 40.10 | 39.59 | 40.00 | 90,674 | +0.08(+0.20%) |
Dec 28, 2016 | 39.59 | 39.97 | 39.38 | 39.92 | 118,438 | +0.39(+0.99%) |
Dec 23, 2016 | 39.53 | 39.53 | 39.53 | 0 | +0.63(+1.62%) | |
Dec 22, 2016 | 38.42 | 39.12 | 38.42 | 38.90 | 128,246 | +0.40(+1.04%) |
Dec 21, 2016 | 38.60 | 38.75 | 38.34 | 38.50 | 117,410 | +0.03(+0.08%) |
Dec 20, 2016 | 38.86 | 38.86 | 38.18 | 38.47 | 157,368 | -0.28(-0.72%) |
Dec 19, 2016 | 39.07 | 39.19 | 38.69 | 38.75 | 107,115 | -0.35(-0.90%) |
Dec 16, 2016 | 38.48 | 39.10 | 38.48 | 39.10 | 360,764 | +0.80(+2.09%) |
Dec 15, 2016 | 38.43 | 38.74 | 37.95 | 38.30 | 148,275 | +0.03(+0.08%) |
Dec 14, 2016 | 38.55 | 38.59 | 38.27 | 38.27 | 115,910 | -0.20(-0.52%) |
Dec 13, 2016 | 38.51 | 38.75 | 38.36 | 38.47 | 124,876 | +0.04(+0.10%) |
Dec 12, 2016 | 38.84 | 38.85 | 38.25 | 38.43 | 137,008 | -0.41(-1.06%) |
Dec 09, 2016 | 39.02 | 39.08 | 38.66 | 38.84 | 85,582 | -0.08(-0.21%) |
Dec 08, 2016 | 38.95 | 38.95 | 38.40 | 38.92 | 197,549 | -0.07(-0.18%) |
Dec 07, 2016 | 38.89 | 39.19 | 38.75 | 38.99 | 114,628 | +0.28(+0.72%) |
Dec 06, 2016 | 39.27 | 39.39 | 38.58 | 38.71 | 134,984 | -0.48(-1.22%) |
Dec 05, 2016 | 39.41 | 39.41 | 38.88 | 39.19 | 66,406 | -0.04(-0.10%) |
Dec 02, 2016 | 39.14 | 39.37 | 38.80 | 39.23 | 102,145 | +0.10(+0.26%) |
Dec 01, 2016 | 39.00 | 39.20 | 38.68 | 39.13 | 146,267 | +0.08(+0.20%) |
Nov 30, 2016 | 38.81 | 39.19 | 38.75 | 39.05 | 125,564 | +0.15(+0.39%) |
Nov 29, 2016 | 39.06 | 39.06 | 38.63 | 38.90 | 99,251 | -0.19(-0.49%) |
Nov 28, 2016 | 39.24 | 39.39 | 38.94 | 39.09 | 85,743 | -0.60(-1.51%) |
Nov 25, 2016 | 39.81 | 39.92 | 39.54 | 39.69 | 100,483 | +0.24(+0.61%) |
Nov 24, 2016 | 39.61 | 39.69 | 39.25 | 39.45 | 86,873 | +0.02(+0.05%) |
Nov 23, 2016 | 38.98 | 39.59 | 38.88 | 39.43 | 169,422 | +0.55(+1.41%) |
Nov 22, 2016 | 39.19 | 39.36 | 38.85 | 38.88 | 159,753 | -0.12(-0.31%) |
Nov 21, 2016 | 38.94 | 39.19 | 38.36 | 39.00 | 139,189 | +0.65(+1.69%) |
Nov 18, 2016 | 38.82 | 38.93 | 38.05 | 38.35 | 128,429 | -0.19(-0.49%) |
Nov 17, 2016 | 38.29 | 38.66 | 38.03 | 38.54 | 175,158 | +0.47(+1.23%) |
Nov 16, 2016 | 37.63 | 38.10 | 37.35 | 38.07 | 210,309 | +0.77(+2.06%) |
Nov 15, 2016 | 36.50 | 37.46 | 36.25 | 37.30 | 215,121 | +0.99(+2.73%) |
Nov 14, 2016 | 37.12 | 37.13 | 36.10 | 36.31 | 323,513 | -0.95(-2.55%) |
Nov 11, 2016 | 38.25 | 38.26 | 37.05 | 37.26 | 225,492 | -0.89(-2.33%) |
Nov 10, 2016 | 38.99 | 39.01 | 37.75 | 38.15 | 267,763 | -0.60(-1.55%) |
Nov 09, 2016 | 38.41 | 39.11 | 38.40 | 38.75 | 201,247 | -0.21(-0.54%) |
Nov 08, 2016 | 39.89 | 40.10 | 38.87 | 38.96 | 247,806 | -0.93(-2.33%) |
Nov 07, 2016 | 39.55 | 40.09 | 39.50 | 39.89 | 137,491 | +0.54(+1.37%) |
Nov 04, 2016 | 38.99 | 39.78 | 38.78 | 39.35 | 149,136 | +0.63(+1.63%) |
Nov 03, 2016 | 40.13 | 40.61 | 38.52 | 38.72 | 374,419 | -1.72(-4.25%) |
Nov 02, 2016 | 40.74 | 40.75 | 40.12 | 40.44 | 115,575 | -0.35(-0.86%) |
Nov 01, 2016 | 41.08 | 41.15 | 40.32 | 40.79 | 165,338 | -0.14(-0.34%) |
Oct 31, 2016 | 40.68 | 41.55 | 40.50 | 40.93 | 163,753 | +0.45(+1.11%) |
Oct 28, 2016 | 40.21 | 40.66 | 40.12 | 40.48 | 125,820 | +0.41(+1.02%) |
Oct 27, 2016 | 40.89 | 40.93 | 40.07 | 40.07 | 254,709 | -0.82(-2.01%) |
Oct 26, 2016 | 41.06 | 41.27 | 40.84 | 40.89 | 143,460 | -0.12(-0.29%) |
Oct 25, 2016 | 41.43 | 41.43 | 41.00 | 41.01 | 146,578 | -0.12(-0.29%) |
Oct 24, 2016 | 41.19 | 41.28 | 40.93 | 41.13 | 141,718 | +0.11(+0.27%) |
Oct 21, 2016 | 40.40 | 41.20 | 40.40 | 41.02 | 169,449 | +0.68(+1.69%) |
Oct 20, 2016 | 40.58 | 40.88 | 40.26 | 40.34 | 236,761 | -0.08(-0.20%) |
Oct 19, 2016 | 40.61 | 40.74 | 40.19 | 40.42 | 139,179 | +0.15(+0.37%) |
Oct 18, 2016 | 40.47 | 40.94 | 40.18 | 40.27 | 293,725 | -0.11(-0.27%) |
Oct 17, 2016 | 40.55 | 40.55 | 40.22 | 40.38 | 94,598 | +0.03(+0.07%) |
Oct 14, 2016 | 40.48 | 40.66 | 40.10 | 40.35 | 117,263 | +0.10(+0.25%) |
Oct 13, 2016 | 39.84 | 40.45 | 39.83 | 40.25 | 120,961 | +0.32(+0.80%) |
Oct 12, 2016 | 39.40 | 39.93 | 39.39 | 39.93 | 158,416 | +0.53(+1.35%) |
Oct 11, 2016 | 40.29 | 40.38 | 39.17 | 39.40 | 132,868 | -0.50(-1.25%) |
Oct 07, 2016 | 39.90 | 39.90 | 39.90 | 0 | +0.12(+0.30%) | |
Oct 06, 2016 | 39.99 | 40.09 | 39.70 | 39.78 | 257,350 | -0.13(-0.33%) |
Oct 05, 2016 | 40.70 | 40.79 | 39.81 | 39.91 | 228,091 | -0.80(-1.97%) |
Oct 04, 2016 | 41.15 | 41.15 | 40.48 | 40.71 | 255,296 | -0.20(-0.49%) |