Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.29 | 40.29 | 40.29 | 0 | +0.33(+0.82%) | |
Dec 29, 2016 | 40.23 | 40.23 | 39.96 | 39.96 | 7,292 | -0.21(-0.52%) |
Dec 28, 2016 | 39.91 | 40.17 | 39.89 | 40.17 | 3,168 | +0.27(+0.68%) |
Dec 27, 2016 | 40.05 | 40.10 | 39.79 | 39.90 | 10,670 | -0.20(-0.50%) |
Dec 23, 2016 | 40.10 | 40.10 | 40.10 | 0 | -0.19(-0.47%) | |
Dec 22, 2016 | 40.29 | 40.50 | 40.27 | 40.29 | 12,358 | -0.33(-0.82%) |
Dec 21, 2016 | 40.38 | 40.66 | 40.19 | 40.62 | 4,605 | +0.54(+1.36%) |
Dec 20, 2016 | 39.79 | 40.18 | 39.37 | 40.08 | 9,180 | -0.33(-0.82%) |
Dec 19, 2016 | 40.53 | 40.70 | 40.15 | 40.41 | 15,026 | +0.19(+0.47%) |
Dec 16, 2016 | 40.57 | 40.57 | 40.20 | 40.22 | 5,220 | -0.39(-0.97%) |
Dec 15, 2016 | 40.57 | 40.95 | 40.40 | 40.61 | 3,988 | -0.32(-0.79%) |
Dec 14, 2016 | 42.16 | 42.40 | 40.94 | 40.94 | 13,837 | -0.78(-1.87%) |
Dec 13, 2016 | 42.00 | 42.42 | 41.65 | 41.72 | 5,030 | -0.16(-0.39%) |
Dec 12, 2016 | 42.05 | 42.47 | 41.60 | 41.88 | 138,526 | -0.54(-1.27%) |
Dec 09, 2016 | 42.49 | 42.67 | 42.30 | 42.42 | 7,919 | +0.23(+0.55%) |
Dec 08, 2016 | 42.23 | 42.49 | 42.12 | 42.19 | 7,636 | +0.67(+1.62%) |
Dec 07, 2016 | 41.61 | 41.93 | 41.35 | 41.52 | 23,818 | +0.49(+1.19%) |
Dec 06, 2016 | 40.87 | 41.05 | 40.87 | 41.03 | 5,951 | +0.33(+0.81%) |
Dec 05, 2016 | 40.29 | 40.80 | 40.19 | 40.70 | 22,084 | -0.24(-0.58%) |
Dec 02, 2016 | 40.43 | 40.94 | 40.26 | 40.94 | 2,574 | +0.28(+0.68%) |
Dec 01, 2016 | 41.15 | 41.15 | 40.61 | 40.66 | 5,728 | +0.09(+0.23%) |
Nov 30, 2016 | 40.15 | 40.81 | 40.01 | 40.57 | 6,822 | -0.02(-0.06%) |
Nov 29, 2016 | 40.47 | 40.77 | 40.15 | 40.59 | 8,316 | -0.95(-2.29%) |
Nov 28, 2016 | 41.47 | 41.56 | 41.17 | 41.54 | 15,429 | +0.53(+1.30%) |
Nov 25, 2016 | 40.94 | 41.19 | 40.77 | 41.01 | 4,199 | +0.72(+1.78%) |
Nov 23, 2016 | 40.29 | 40.29 | 40.29 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 39.89 | 40.59 | 39.89 | 40.33 | 13,529 | +1.20(+3.08%) |
Nov 21, 2016 | 38.78 | 39.20 | 38.78 | 39.13 | 4,187 | +0.74(+1.93%) |
Nov 18, 2016 | 38.39 | 38.39 | 38.20 | 38.39 | 2,658 | -0.59(-1.50%) |
Nov 17, 2016 | 38.60 | 38.97 | 38.55 | 38.97 | 8,753 | +0.72(+1.89%) |
Nov 16, 2016 | 38.50 | 38.69 | 38.25 | 38.25 | 8,689 | -0.63(-1.61%) |
Nov 15, 2016 | 38.41 | 38.91 | 38.41 | 38.87 | 8,233 | -0.06(-0.15%) |
Nov 14, 2016 | 38.81 | 39.15 | 38.67 | 38.93 | 8,931 | +0.04(+0.09%) |
Nov 11, 2016 | 38.81 | 39.22 | 38.41 | 38.90 | 8,550 | +1.37(+3.64%) |
Nov 10, 2016 | 37.67 | 38.02 | 37.28 | 37.53 | 9,777 | +0.49(+1.31%) |
Nov 09, 2016 | 37.46 | 37.72 | 36.18 | 37.04 | 148,589 | -0.70(-1.84%) |
Nov 08, 2016 | 37.48 | 37.76 | 37.23 | 37.74 | 3,608 | +0.44(+1.18%) |
Nov 07, 2016 | 37.44 | 37.68 | 37.25 | 37.30 | 3,603 | +0.60(+1.64%) |
Nov 04, 2016 | 36.84 | 37.30 | 36.67 | 36.70 | 1,991 | -0.23(-0.63%) |
Nov 03, 2016 | 36.98 | 37.28 | 36.79 | 36.93 | 1,570 | -0.13(-0.35%) |
Nov 02, 2016 | 37.19 | 37.19 | 37.00 | 37.06 | 2,295 | +0.01(+0.03%) |
Nov 01, 2016 | 37.30 | 37.39 | 36.91 | 37.04 | 6,485 | -0.14(-0.37%) |
Oct 31, 2016 | 37.30 | 37.59 | 37.07 | 37.18 | 8,742 | +0.60(+1.65%) |
Oct 28, 2016 | 36.84 | 37.07 | 36.49 | 36.58 | 4,799 | -0.44(-1.19%) |
Oct 27, 2016 | 37.44 | 37.44 | 36.86 | 37.02 | 7,883 | -0.72(-1.90%) |
Oct 26, 2016 | 37.44 | 37.86 | 37.30 | 37.74 | 12,292 | +0.32(+0.87%) |
Oct 25, 2016 | 37.35 | 37.48 | 36.91 | 37.42 | 4,122 | +0.37(+1.00%) |
Oct 24, 2016 | 37.28 | 37.30 | 36.87 | 37.04 | 3,084 | +0.21(+0.57%) |
Oct 21, 2016 | 37.00 | 37.35 | 36.84 | 36.84 | 3,886 | +0.05(+0.13%) |
Oct 20, 2016 | 37.25 | 37.30 | 36.77 | 36.79 | 4,460 | -0.44(-1.18%) |
Oct 19, 2016 | 37.25 | 37.60 | 37.03 | 37.23 | 7,588 | +0.30(+0.80%) |
Oct 18, 2016 | 36.74 | 36.93 | 36.61 | 36.93 | 3,054 | +0.75(+2.06%) |
Oct 17, 2016 | 35.89 | 36.37 | 35.42 | 36.19 | 8,384 | +0.05(+0.13%) |
Oct 14, 2016 | 36.21 | 36.30 | 35.87 | 36.14 | 8,495 | +0.02(+0.06%) |
Oct 13, 2016 | 35.86 | 36.33 | 35.38 | 36.12 | 7,406 | -0.16(-0.45%) |
Oct 12, 2016 | 36.35 | 36.58 | 36.14 | 36.28 | 4,632 | -0.37(-1.01%) |
Oct 11, 2016 | 36.95 | 36.95 | 36.35 | 36.65 | 6,412 | -0.63(-1.68%) |
Oct 10, 2016 | 36.98 | 37.42 | 36.98 | 37.28 | 6,439 | +0.65(+1.77%) |
Oct 07, 2016 | 37.32 | 37.32 | 36.31 | 36.63 | 7,935 | -0.35(-0.94%) |
Oct 06, 2016 | 36.95 | 37.22 | 36.61 | 36.98 | 14,891 | -0.76(-2.03%) |
Oct 05, 2016 | 37.16 | 37.79 | 37.07 | 37.74 | 6,407 | +0.83(+2.26%) |
Oct 04, 2016 | 37.83 | 37.83 | 36.79 | 36.91 | 17,972 | -0.25(-0.69%) |