Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.81 | 39.81 | 39.81 | 0 | +0.02(+0.04%) | |
Dec 29, 2016 | 39.90 | 40.07 | 39.62 | 39.79 | 163,521 | -0.18(-0.44%) |
Dec 28, 2016 | 40.69 | 40.69 | 39.90 | 39.97 | 15,004 | -0.67(-1.66%) |
Dec 27, 2016 | 40.46 | 40.81 | 40.37 | 40.64 | 70,665 | +0.42(+1.05%) |
Dec 23, 2016 | 40.22 | 40.22 | 40.22 | 0 | -0.24(-0.58%) | |
Dec 22, 2016 | 40.65 | 40.65 | 40.41 | 40.46 | 24,144 | -0.07(-0.17%) |
Dec 21, 2016 | 40.57 | 40.68 | 40.34 | 40.53 | 49,626 | +0.09(+0.22%) |
Dec 20, 2016 | 40.57 | 40.74 | 40.29 | 40.44 | 28,112 | +0.22(+0.54%) |
Dec 19, 2016 | 40.53 | 40.53 | 40.10 | 40.22 | 50,981 | -0.15(-0.37%) |
Dec 16, 2016 | 40.78 | 40.78 | 40.20 | 40.37 | 37,076 | -0.02(-0.04%) |
Dec 15, 2016 | 40.02 | 40.57 | 39.59 | 40.39 | 50,937 | +0.31(+0.79%) |
Dec 14, 2016 | 40.90 | 41.12 | 39.96 | 40.07 | 88,992 | -1.21(-2.92%) |
Dec 13, 2016 | 41.49 | 41.58 | 40.63 | 41.28 | 107,898 | +0.11(+0.28%) |
Dec 12, 2016 | 42.94 | 42.94 | 41.03 | 41.16 | 180,520 | +0.11(+0.26%) |
Dec 09, 2016 | 40.99 | 41.16 | 40.70 | 41.06 | 93,884 | +0.37(+0.90%) |
Dec 08, 2016 | 40.27 | 40.74 | 40.00 | 40.69 | 65,654 | +0.56(+1.39%) |
Dec 07, 2016 | 40.09 | 40.40 | 39.90 | 40.13 | 34,029 | -0.17(-0.43%) |
Dec 06, 2016 | 39.65 | 40.39 | 39.46 | 40.31 | 63,329 | +0.20(+0.50%) |
Dec 05, 2016 | 39.81 | 40.31 | 39.60 | 40.11 | 56,054 | +0.82(+2.09%) |
Dec 02, 2016 | 38.90 | 39.43 | 38.90 | 39.28 | 69,690 | +0.27(+0.69%) |
Dec 01, 2016 | 39.38 | 39.78 | 38.88 | 39.01 | 105,928 | +0.48(+1.25%) |
Nov 30, 2016 | 36.78 | 38.86 | 36.78 | 38.53 | 139,691 | +3.50(+9.98%) |
Nov 29, 2016 | 35.42 | 35.42 | 34.61 | 35.03 | 29,809 | -0.79(-2.20%) |
Nov 28, 2016 | 36.63 | 36.63 | 35.79 | 35.82 | 25,959 | -0.64(-1.75%) |
Nov 25, 2016 | 36.75 | 36.75 | 36.26 | 36.46 | 25,802 | -0.34(-0.93%) |
Nov 23, 2016 | 36.80 | 36.80 | 36.80 | 0 | +0.26(+0.72%) | |
Nov 22, 2016 | 36.67 | 36.77 | 36.04 | 36.54 | 53,207 | -0.01(-0.02%) |
Nov 21, 2016 | 36.38 | 36.67 | 36.33 | 36.55 | 112,158 | +0.90(+2.53%) |
Nov 18, 2016 | 35.76 | 35.85 | 35.62 | 35.65 | 25,268 | +0.04(+0.12%) |
Nov 17, 2016 | 36.01 | 36.28 | 35.49 | 35.60 | 32,992 | -0.17(-0.46%) |
Nov 16, 2016 | 35.81 | 35.98 | 35.47 | 35.77 | 87,019 | -0.23(-0.63%) |
Nov 15, 2016 | 35.21 | 36.02 | 35.17 | 36.00 | 54,558 | +1.16(+3.34%) |
Nov 14, 2016 | 34.15 | 34.83 | 34.07 | 34.83 | 34,883 | +0.60(+1.76%) |
Nov 11, 2016 | 34.27 | 34.37 | 33.54 | 34.23 | 39,842 | -0.38(-1.09%) |
Nov 10, 2016 | 34.17 | 34.76 | 34.08 | 34.61 | 58,798 | +0.38(+1.10%) |
Nov 09, 2016 | 33.13 | 34.26 | 33.13 | 34.23 | 63,148 | +1.07(+3.22%) |
Nov 08, 2016 | 32.98 | 33.36 | 32.76 | 33.16 | 45,479 | -0.05(-0.16%) |
Nov 07, 2016 | 33.15 | 33.25 | 32.99 | 33.22 | 47,739 | +0.57(+1.74%) |
Nov 04, 2016 | 32.64 | 32.94 | 32.10 | 32.65 | 19,272 | -0.12(-0.37%) |
Nov 03, 2016 | 32.46 | 32.83 | 32.28 | 32.77 | 11,311 | +0.43(+1.32%) |
Nov 02, 2016 | 32.72 | 32.72 | 32.03 | 32.34 | 98,368 | -0.76(-2.30%) |
Nov 01, 2016 | 33.29 | 33.43 | 32.59 | 33.10 | 81,434 | +0.05(+0.16%) |
Oct 31, 2016 | 33.84 | 33.93 | 33.02 | 33.05 | 24,607 | -0.84(-2.48%) |
Oct 28, 2016 | 34.37 | 34.51 | 33.66 | 33.89 | 27,112 | -0.40(-1.17%) |
Oct 27, 2016 | 34.93 | 34.93 | 34.29 | 34.29 | 21,487 | -0.49(-1.41%) |
Oct 26, 2016 | 34.56 | 34.97 | 34.36 | 34.78 | 41,416 | -0.14(-0.40%) |
Oct 25, 2016 | 35.38 | 35.94 | 34.89 | 34.92 | 28,470 | -0.43(-1.21%) |
Oct 24, 2016 | 35.74 | 35.74 | 34.93 | 35.35 | 23,822 | -0.34(-0.96%) |
Oct 21, 2016 | 35.68 | 35.88 | 35.52 | 35.69 | 32,716 | -0.32(-0.90%) |
Oct 20, 2016 | 35.91 | 36.17 | 35.61 | 36.01 | 35,934 | -0.14(-0.39%) |
Oct 19, 2016 | 35.58 | 36.54 | 35.58 | 36.15 | 69,854 | +0.91(+2.58%) |
Oct 18, 2016 | 35.44 | 35.44 | 35.05 | 35.24 | 16,725 | +0.30(+0.85%) |
Oct 17, 2016 | 35.13 | 35.45 | 34.84 | 34.95 | 18,565 | -0.25(-0.72%) |
Oct 14, 2016 | 35.73 | 35.82 | 35.20 | 35.20 | 28,741 | -0.34(-0.96%) |
Oct 13, 2016 | 35.14 | 35.71 | 34.97 | 35.54 | 39,204 | +0.04(+0.10%) |
Oct 12, 2016 | 35.56 | 35.66 | 35.37 | 35.51 | 34,935 | -0.17(-0.49%) |
Oct 11, 2016 | 36.03 | 36.03 | 35.42 | 35.68 | 40,478 | -0.50(-1.38%) |
Oct 10, 2016 | 35.82 | 36.34 | 35.82 | 36.18 | 98,916 | +0.82(+2.32%) |
Oct 07, 2016 | 35.51 | 35.74 | 35.23 | 35.36 | 46,609 | -0.12(-0.34%) |
Oct 06, 2016 | 35.32 | 35.64 | 35.16 | 35.48 | 40,522 | +0.37(+1.05%) |
Oct 05, 2016 | 34.61 | 35.45 | 34.61 | 35.11 | 136,443 | +1.03(+3.03%) |
Oct 04, 2016 | 34.60 | 34.60 | 33.95 | 34.08 | 60,910 | -0.38(-1.09%) |