Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.56 | 39.56 | 39.56 | 0 | -0.16(-0.40%) | |
Dec 29, 2016 | 39.71 | 39.79 | 39.64 | 39.72 | 214,349 | +0.01(+0.02%) |
Dec 28, 2016 | 40.05 | 40.05 | 39.68 | 39.71 | 119,430 | -0.29(-0.74%) |
Dec 27, 2016 | 40.09 | 40.12 | 40.01 | 40.01 | 101,185 | +0.04(+0.11%) |
Dec 23, 2016 | 39.96 | 39.96 | 39.96 | 0 | +0.07(+0.18%) | |
Dec 22, 2016 | 40.02 | 40.02 | 39.83 | 39.89 | 68,452 | -0.15(-0.37%) |
Dec 21, 2016 | 40.09 | 40.14 | 40.03 | 40.04 | 143,629 | -0.11(-0.28%) |
Dec 20, 2016 | 40.07 | 40.20 | 40.06 | 40.15 | 160,315 | +0.14(+0.35%) |
Dec 19, 2016 | 39.96 | 40.09 | 39.94 | 40.01 | 87,956 | +0.08(+0.20%) |
Dec 16, 2016 | 40.08 | 40.11 | 39.87 | 39.93 | 539,102 | -0.04(-0.11%) |
Dec 15, 2016 | 39.92 | 40.15 | 39.85 | 39.97 | 317,671 | +0.12(+0.31%) |
Dec 14, 2016 | 40.11 | 40.24 | 39.75 | 39.85 | 290,225 | -0.34(-0.84%) |
Dec 13, 2016 | 40.05 | 40.28 | 40.05 | 40.19 | 202,134 | +0.26(+0.64%) |
Dec 12, 2016 | 39.91 | 40.06 | 39.84 | 39.93 | 492,529 | -0.04(-0.11%) |
Dec 09, 2016 | 39.87 | 40.00 | 39.86 | 39.97 | 224,526 | +0.18(+0.45%) |
Dec 08, 2016 | 39.71 | 39.90 | 39.65 | 39.79 | 918,001 | +0.09(+0.22%) |
Dec 07, 2016 | 39.16 | 39.75 | 39.16 | 39.71 | 248,489 | +0.49(+1.24%) |
Dec 06, 2016 | 39.08 | 39.22 | 39.01 | 39.22 | 383,216 | +0.19(+0.48%) |
Dec 05, 2016 | 38.98 | 39.10 | 38.95 | 39.03 | 162,612 | +0.22(+0.57%) |
Dec 02, 2016 | 38.74 | 38.92 | 38.74 | 38.81 | 137,752 | +0.09(+0.23%) |
Dec 01, 2016 | 38.96 | 39.01 | 38.66 | 38.72 | 150,839 | -0.20(-0.52%) |
Nov 30, 2016 | 39.30 | 39.30 | 38.93 | 38.93 | 1,581,854 | -0.31(-0.79%) |
Nov 29, 2016 | 39.16 | 39.35 | 39.16 | 39.24 | 165,806 | +0.04(+0.09%) |
Nov 28, 2016 | 39.25 | 39.28 | 39.15 | 39.20 | 74,684 | -0.13(-0.34%) |
Nov 25, 2016 | 39.23 | 39.33 | 39.21 | 39.33 | 22,184 | +0.20(+0.50%) |
Nov 23, 2016 | 39.14 | 39.14 | 39.14 | 0 | -0.02(-0.05%) | |
Nov 22, 2016 | 39.07 | 39.18 | 39.00 | 39.16 | 132,013 | +0.18(+0.46%) |
Nov 21, 2016 | 38.84 | 39.00 | 38.81 | 38.98 | 127,866 | +0.23(+0.60%) |
Nov 18, 2016 | 38.87 | 38.88 | 38.71 | 38.75 | 172,009 | -0.12(-0.30%) |
Nov 17, 2016 | 38.66 | 38.86 | 38.66 | 38.86 | 211,837 | +0.23(+0.60%) |
Nov 16, 2016 | 38.55 | 38.68 | 38.53 | 38.63 | 120,962 | -0.03(-0.07%) |
Nov 15, 2016 | 38.52 | 38.69 | 38.46 | 38.66 | 162,136 | +0.27(+0.69%) |
Nov 14, 2016 | 38.48 | 38.51 | 38.31 | 38.39 | 145,555 | +0.00(+0.00%) |
Nov 11, 2016 | 38.29 | 38.39 | 38.19 | 38.39 | 130,385 | +0.03(+0.07%) |
Nov 10, 2016 | 38.55 | 38.67 | 38.19 | 38.37 | 384,009 | +0.03(+0.07%) |
Nov 09, 2016 | 37.74 | 38.47 | 37.63 | 38.34 | 375,806 | +0.31(+0.82%) |
Nov 08, 2016 | 37.76 | 38.13 | 37.72 | 38.03 | 93,755 | +0.18(+0.47%) |
Nov 07, 2016 | 37.53 | 37.85 | 37.53 | 37.85 | 73,947 | +0.77(+2.08%) |
Nov 04, 2016 | 37.11 | 37.33 | 37.06 | 37.08 | 64,598 | -0.02(-0.05%) |
Nov 03, 2016 | 37.31 | 37.38 | 37.04 | 37.10 | 270,194 | -0.18(-0.48%) |
Nov 02, 2016 | 37.42 | 37.53 | 37.24 | 37.27 | 129,167 | -0.22(-0.59%) |
Nov 01, 2016 | 37.84 | 37.84 | 37.30 | 37.50 | 98,075 | -0.34(-0.89%) |
Oct 31, 2016 | 37.82 | 37.91 | 37.75 | 37.83 | 1,018,413 | +0.04(+0.12%) |
Oct 28, 2016 | 37.77 | 38.01 | 37.67 | 37.79 | 74,856 | -0.04(-0.12%) |
Oct 27, 2016 | 38.17 | 38.17 | 37.82 | 37.83 | 100,412 | -0.19(-0.49%) |
Oct 26, 2016 | 37.95 | 38.14 | 37.81 | 38.02 | 105,479 | -0.09(-0.23%) |
Oct 25, 2016 | 38.22 | 38.24 | 38.07 | 38.11 | 91,792 | -0.16(-0.42%) |
Oct 24, 2016 | 38.22 | 38.31 | 38.21 | 38.27 | 68,965 | +0.22(+0.58%) |
Oct 21, 2016 | 37.97 | 38.10 | 37.85 | 38.05 | 64,354 | -0.03(-0.07%) |
Oct 20, 2016 | 38.07 | 38.19 | 37.96 | 38.07 | 92,312 | -0.04(-0.09%) |
Oct 19, 2016 | 38.09 | 38.18 | 38.03 | 38.11 | 91,836 | +0.04(+0.12%) |
Oct 18, 2016 | 38.13 | 38.25 | 38.03 | 38.06 | 76,987 | +0.19(+0.49%) |
Oct 17, 2016 | 37.98 | 38.03 | 37.83 | 37.88 | 137,787 | -0.13(-0.35%) |
Oct 14, 2016 | 38.16 | 38.27 | 37.98 | 38.01 | 441,965 | -0.02(-0.05%) |
Oct 13, 2016 | 37.89 | 38.12 | 37.70 | 38.03 | 110,203 | -0.08(-0.21%) |
Oct 12, 2016 | 38.04 | 38.18 | 37.96 | 38.11 | 84,428 | +0.08(+0.21%) |
Oct 11, 2016 | 38.44 | 38.44 | 37.88 | 38.03 | 93,741 | -0.45(-1.18%) |
Oct 10, 2016 | 38.53 | 38.58 | 38.46 | 38.48 | 220,150 | +0.17(+0.44%) |
Oct 07, 2016 | 38.48 | 38.48 | 38.14 | 38.31 | 57,042 | -0.12(-0.30%) |
Oct 06, 2016 | 38.34 | 38.47 | 38.27 | 38.43 | 96,270 | +0.01(+0.04%) |
Oct 05, 2016 | 38.41 | 38.49 | 38.39 | 38.41 | 69,813 | +0.14(+0.36%) |
Oct 04, 2016 | 38.53 | 38.56 | 38.21 | 38.28 | 187,742 | -0.23(-0.60%) |