Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.04 | 40.04 | 40.04 | 0 | -0.49(-1.22%) | |
Dec 29, 2016 | 40.59 | 40.90 | 40.38 | 40.53 | 91,154 | +0.02(+0.05%) |
Dec 28, 2016 | 41.26 | 41.34 | 40.41 | 40.51 | 104,613 | -0.74(-1.80%) |
Dec 27, 2016 | 41.03 | 41.53 | 40.89 | 41.25 | 108,521 | +0.29(+0.71%) |
Dec 23, 2016 | 40.96 | 40.96 | 40.96 | 0 | +0.10(+0.25%) | |
Dec 22, 2016 | 40.91 | 40.98 | 40.61 | 40.86 | 146,672 | -0.12(-0.29%) |
Dec 21, 2016 | 40.96 | 41.47 | 40.96 | 40.98 | 126,271 | -0.16(-0.38%) |
Dec 20, 2016 | 41.22 | 41.34 | 40.90 | 41.13 | 227,339 | +0.12(+0.29%) |
Dec 19, 2016 | 40.98 | 41.29 | 40.61 | 41.01 | 272,214 | +0.04(+0.09%) |
Dec 16, 2016 | 41.06 | 42.03 | 40.77 | 40.98 | 1,137,371 | -0.29(-0.71%) |
Dec 15, 2016 | 41.45 | 41.92 | 40.85 | 41.27 | 315,683 | -0.30(-0.73%) |
Dec 14, 2016 | 42.30 | 42.46 | 41.51 | 41.57 | 204,287 | -0.72(-1.71%) |
Dec 13, 2016 | 43.36 | 43.61 | 42.04 | 42.30 | 411,250 | -0.84(-1.95%) |
Dec 12, 2016 | 43.60 | 43.71 | 42.86 | 43.14 | 224,058 | -0.66(-1.50%) |
Dec 09, 2016 | 43.71 | 44.02 | 43.60 | 43.80 | 148,532 | +0.08(+0.19%) |
Dec 08, 2016 | 42.96 | 43.86 | 42.96 | 43.71 | 263,914 | +0.70(+1.64%) |
Dec 07, 2016 | 43.04 | 43.12 | 42.76 | 43.01 | 270,111 | +0.00(+0.00%) |
Dec 06, 2016 | 43.29 | 43.42 | 42.68 | 43.01 | 227,729 | -0.01(-0.02%) |
Dec 05, 2016 | 43.05 | 43.46 | 42.75 | 43.02 | 230,793 | +0.10(+0.23%) |
Dec 02, 2016 | 43.08 | 43.39 | 42.53 | 42.92 | 235,752 | -0.28(-0.66%) |
Dec 01, 2016 | 43.14 | 43.33 | 42.88 | 43.20 | 239,517 | +0.06(+0.15%) |
Nov 30, 2016 | 43.54 | 43.58 | 42.95 | 43.14 | 324,615 | -0.12(-0.28%) |
Nov 29, 2016 | 43.59 | 43.98 | 43.20 | 43.26 | 540,165 | -0.16(-0.36%) |
Nov 28, 2016 | 44.00 | 44.24 | 43.35 | 43.41 | 231,865 | -0.67(-1.52%) |
Nov 25, 2016 | 44.04 | 44.17 | 43.77 | 44.08 | 158,260 | +0.32(+0.73%) |
Nov 23, 2016 | 43.76 | 43.76 | 43.76 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 43.44 | 44.30 | 43.44 | 43.75 | 397,506 | +0.47(+1.08%) |
Nov 21, 2016 | 43.53 | 43.95 | 42.70 | 43.28 | 247,784 | +0.12(+0.28%) |
Nov 18, 2016 | 42.81 | 43.57 | 42.43 | 43.16 | 227,488 | +0.51(+1.20%) |
Nov 17, 2016 | 41.98 | 42.89 | 42.21 | 42.65 | 400,181 | +0.67(+1.59%) |
Nov 16, 2016 | 41.21 | 42.08 | 41.18 | 41.98 | 251,908 | +0.76(+1.84%) |
Nov 15, 2016 | 41.46 | 41.49 | 40.72 | 41.23 | 299,325 | -0.19(-0.46%) |
Nov 14, 2016 | 42.14 | 42.27 | 41.23 | 41.42 | 258,903 | -0.39(-0.94%) |
Nov 11, 2016 | 41.36 | 42.65 | 41.36 | 41.81 | 349,667 | +0.50(+1.22%) |
Nov 10, 2016 | 40.41 | 41.80 | 40.29 | 41.31 | 340,610 | +1.27(+3.18%) |
Nov 09, 2016 | 39.05 | 40.05 | 38.85 | 40.04 | 491,575 | +0.97(+2.48%) |
Nov 08, 2016 | 38.66 | 39.63 | 38.66 | 39.07 | 224,099 | +0.37(+0.95%) |
Nov 07, 2016 | 38.72 | 39.19 | 38.57 | 38.70 | 302,705 | +0.22(+0.57%) |
Nov 04, 2016 | 38.61 | 38.89 | 38.45 | 38.48 | 340,614 | -0.12(-0.31%) |
Nov 03, 2016 | 39.00 | 39.09 | 38.56 | 38.60 | 154,852 | -0.24(-0.61%) |
Nov 02, 2016 | 39.23 | 39.49 | 38.78 | 38.84 | 357,446 | -0.39(-1.00%) |
Nov 01, 2016 | 39.16 | 39.44 | 38.95 | 39.23 | 463,532 | +0.06(+0.16%) |
Oct 31, 2016 | 38.95 | 38.95 | 38.73 | 39.17 | 428,486 | +0.38(+0.97%) |
Oct 28, 2016 | 38.53 | 39.74 | 38.53 | 38.79 | 715,940 | +1.38(+3.69%) |
Oct 27, 2016 | 38.09 | 38.18 | 37.37 | 37.41 | 173,649 | -0.45(-1.18%) |
Oct 26, 2016 | 38.47 | 38.69 | 37.79 | 37.86 | 329,011 | -0.69(-1.78%) |
Oct 25, 2016 | 39.15 | 39.15 | 38.53 | 38.54 | 266,516 | -0.80(-2.02%) |
Oct 24, 2016 | 39.54 | 39.68 | 39.26 | 39.34 | 181,542 | +0.05(+0.12%) |
Oct 21, 2016 | 38.75 | 39.31 | 38.62 | 39.29 | 231,292 | +0.14(+0.35%) |
Oct 20, 2016 | 39.04 | 39.38 | 38.90 | 39.16 | 221,605 | -0.13(-0.33%) |
Oct 19, 2016 | 39.64 | 39.80 | 39.28 | 39.28 | 275,994 | -0.39(-0.99%) |
Oct 18, 2016 | 40.49 | 40.50 | 39.53 | 39.68 | 271,179 | -0.61(-1.52%) |
Oct 17, 2016 | 40.34 | 40.57 | 40.17 | 40.29 | 111,451 | -0.11(-0.27%) |
Oct 14, 2016 | 40.57 | 41.03 | 40.36 | 40.40 | 87,150 | +0.09(+0.23%) |
Oct 13, 2016 | 40.26 | 40.58 | 39.88 | 40.31 | 156,009 | -0.12(-0.29%) |
Oct 12, 2016 | 40.12 | 40.72 | 40.03 | 40.43 | 74,402 | +0.36(+0.89%) |
Oct 11, 2016 | 40.33 | 40.41 | 39.88 | 40.07 | 134,516 | -0.22(-0.55%) |
Oct 10, 2016 | 40.02 | 40.53 | 40.02 | 40.29 | 115,378 | +0.36(+0.89%) |
Oct 07, 2016 | 40.58 | 40.73 | 39.66 | 39.93 | 291,282 | -0.70(-1.71%) |
Oct 06, 2016 | 40.37 | 40.71 | 40.11 | 40.63 | 179,367 | +0.30(+0.75%) |
Oct 05, 2016 | 40.20 | 40.85 | 40.04 | 40.33 | 146,308 | +0.31(+0.78%) |
Oct 04, 2016 | 40.49 | 40.77 | 39.93 | 40.02 | 262,387 | -0.29(-0.73%) |