Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.33 | 40.33 | 40.33 | 0 | -0.67(-1.63%) | |
Dec 29, 2016 | 40.90 | 41.15 | 40.52 | 41.00 | 829,044 | +0.06(+0.16%) |
Dec 28, 2016 | 41.78 | 41.78 | 40.88 | 40.94 | 1,144,286 | -0.59(-1.42%) |
Dec 27, 2016 | 41.41 | 41.64 | 41.21 | 41.52 | 587,253 | +0.30(+0.73%) |
Dec 23, 2016 | 41.22 | 41.22 | 41.22 | 0 | +0.29(+0.70%) | |
Dec 22, 2016 | 41.32 | 41.59 | 40.70 | 40.94 | 1,126,231 | -0.63(-1.51%) |
Dec 21, 2016 | 41.77 | 41.98 | 41.44 | 41.56 | 1,379,471 | -0.13(-0.30%) |
Dec 20, 2016 | 41.85 | 42.14 | 41.49 | 41.69 | 1,557,124 | +0.14(+0.33%) |
Dec 19, 2016 | 41.71 | 41.95 | 41.32 | 41.56 | 1,692,488 | -0.33(-0.78%) |
Dec 16, 2016 | 41.39 | 41.94 | 41.39 | 41.88 | 3,847,367 | +0.29(+0.69%) |
Dec 15, 2016 | 40.94 | 42.15 | 40.82 | 41.60 | 5,740,757 | +0.71(+1.73%) |
Dec 14, 2016 | 40.44 | 41.54 | 40.44 | 40.89 | 2,865,996 | +0.28(+0.68%) |
Dec 13, 2016 | 40.61 | 41.05 | 40.19 | 40.61 | 1,837,625 | +0.04(+0.10%) |
Dec 12, 2016 | 41.79 | 41.83 | 40.40 | 40.57 | 2,471,303 | -1.10(-2.63%) |
Dec 09, 2016 | 41.71 | 41.95 | 41.29 | 41.67 | 1,711,903 | -0.22(-0.53%) |
Dec 08, 2016 | 41.82 | 42.55 | 41.82 | 41.89 | 1,768,196 | -0.05(-0.11%) |
Dec 07, 2016 | 41.36 | 42.14 | 41.36 | 41.94 | 2,019,389 | +0.81(+1.97%) |
Dec 06, 2016 | 40.80 | 41.14 | 40.71 | 41.13 | 1,295,723 | +0.20(+0.49%) |
Dec 05, 2016 | 40.96 | 40.98 | 40.59 | 40.93 | 1,369,126 | +0.41(+1.00%) |
Dec 02, 2016 | 40.54 | 40.61 | 39.92 | 40.52 | 2,525,760 | +0.07(+0.18%) |
Dec 01, 2016 | 41.00 | 41.07 | 40.17 | 40.45 | 3,061,900 | -0.22(-0.55%) |
Nov 30, 2016 | 40.52 | 40.82 | 40.29 | 40.67 | 2,108,797 | +0.25(+0.61%) |
Nov 29, 2016 | 40.45 | 40.91 | 40.24 | 40.43 | 1,503,186 | -0.02(-0.06%) |
Nov 28, 2016 | 40.66 | 40.66 | 40.09 | 40.45 | 2,151,527 | -0.15(-0.37%) |
Nov 25, 2016 | 40.33 | 40.60 | 40.05 | 40.60 | 518,326 | +0.20(+0.49%) |
Nov 23, 2016 | 40.40 | 40.40 | 40.40 | 0 | +0.10(+0.26%) | |
Nov 22, 2016 | 40.14 | 40.40 | 40.05 | 40.30 | 1,613,772 | +0.21(+0.54%) |
Nov 21, 2016 | 39.55 | 40.13 | 39.14 | 40.09 | 2,107,437 | +0.15(+0.38%) |
Nov 18, 2016 | 39.43 | 40.63 | 39.30 | 39.94 | 2,311,201 | +0.39(+0.98%) |
Nov 17, 2016 | 39.66 | 40.02 | 39.12 | 39.55 | 2,083,063 | +0.11(+0.28%) |
Nov 16, 2016 | 39.39 | 40.09 | 39.21 | 39.43 | 2,894,707 | +0.31(+0.79%) |
Nov 15, 2016 | 39.12 | 39.21 | 38.59 | 39.13 | 2,412,283 | +0.18(+0.47%) |
Nov 14, 2016 | 37.95 | 39.02 | 37.91 | 38.95 | 2,805,503 | +1.16(+3.07%) |
Nov 11, 2016 | 37.94 | 38.21 | 37.41 | 37.79 | 1,758,201 | -0.34(-0.89%) |
Nov 10, 2016 | 37.83 | 38.59 | 37.83 | 38.13 | 3,198,329 | +0.54(+1.45%) |
Nov 09, 2016 | 35.95 | 37.91 | 35.24 | 37.58 | 3,197,839 | +1.58(+4.38%) |
Nov 08, 2016 | 35.44 | 36.26 | 35.05 | 36.01 | 2,116,546 | +0.33(+0.93%) |
Nov 07, 2016 | 38.29 | 38.29 | 34.51 | 35.68 | 3,526,730 | -0.85(-2.33%) |
Nov 04, 2016 | 35.81 | 37.00 | 35.79 | 36.53 | 3,029,910 | +0.58(+1.60%) |
Nov 03, 2016 | 36.36 | 36.42 | 35.87 | 35.95 | 1,550,612 | -0.17(-0.46%) |
Nov 02, 2016 | 35.44 | 36.31 | 35.44 | 36.12 | 1,626,468 | +0.41(+1.15%) |
Nov 01, 2016 | 36.40 | 36.78 | 35.15 | 35.71 | 2,277,204 | -0.69(-1.91%) |
Oct 31, 2016 | 36.36 | 36.71 | 36.31 | 36.40 | 1,513,405 | +0.02(+0.07%) |
Oct 28, 2016 | 36.72 | 37.05 | 36.20 | 36.38 | 1,097,223 | -0.13(-0.37%) |
Oct 27, 2016 | 37.06 | 37.26 | 35.85 | 36.51 | 1,463,595 | -0.49(-1.32%) |
Oct 26, 2016 | 36.85 | 37.28 | 36.59 | 37.00 | 2,691,407 | -0.01(-0.02%) |
Oct 25, 2016 | 36.94 | 37.19 | 36.78 | 37.01 | 3,086,461 | -0.20(-0.53%) |
Oct 24, 2016 | 37.04 | 37.77 | 36.88 | 37.20 | 2,823,017 | +0.61(+1.66%) |
Oct 21, 2016 | 36.57 | 37.07 | 36.18 | 36.60 | 1,285,476 | -0.37(-1.00%) |
Oct 20, 2016 | 38.06 | 38.06 | 36.68 | 36.97 | 2,384,663 | -1.37(-3.58%) |
Oct 19, 2016 | 37.89 | 38.45 | 37.63 | 38.34 | 1,358,877 | +0.67(+1.78%) |
Oct 18, 2016 | 38.13 | 38.13 | 37.39 | 37.67 | 1,957,658 | +0.17(+0.44%) |
Oct 17, 2016 | 36.87 | 37.97 | 36.87 | 37.50 | 2,078,552 | +0.69(+1.88%) |
Oct 14, 2016 | 35.88 | 37.02 | 35.88 | 36.81 | 1,511,766 | +1.31(+3.68%) |
Oct 13, 2016 | 35.83 | 35.86 | 34.92 | 35.50 | 1,708,288 | -0.75(-2.07%) |
Oct 12, 2016 | 36.05 | 36.45 | 35.98 | 36.25 | 1,416,906 | +0.27(+0.74%) |
Oct 11, 2016 | 36.87 | 36.97 | 35.90 | 35.98 | 2,143,155 | -1.04(-2.81%) |
Oct 10, 2016 | 36.80 | 37.35 | 36.50 | 37.02 | 1,394,791 | +0.38(+1.03%) |
Oct 07, 2016 | 37.22 | 37.45 | 36.46 | 36.64 | 2,476,720 | -0.75(-2.00%) |
Oct 06, 2016 | 36.52 | 37.83 | 36.52 | 37.39 | 2,118,417 | +0.72(+1.96%) |
Oct 05, 2016 | 38.09 | 38.09 | 35.93 | 36.68 | 4,238,087 | -1.05(-2.78%) |
Oct 04, 2016 | 38.31 | 38.53 | 37.62 | 37.72 | 1,194,867 | -0.27(-0.71%) |