Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.98 | 40.98 | 40.98 | 0 | -0.14(-0.35%) | |
Dec 29, 2016 | 41.32 | 41.60 | 40.96 | 41.13 | 156,822 | -0.09(-0.23%) |
Dec 28, 2016 | 41.74 | 41.84 | 41.03 | 41.22 | 202,825 | -0.43(-1.03%) |
Dec 27, 2016 | 41.41 | 41.74 | 41.13 | 41.65 | 252,873 | +0.24(+0.57%) |
Dec 23, 2016 | 41.41 | 41.41 | 41.41 | 0 | +0.66(+1.63%) | |
Dec 22, 2016 | 41.22 | 41.51 | 40.60 | 40.75 | 299,121 | -0.47(-1.15%) |
Dec 21, 2016 | 41.51 | 41.74 | 41.17 | 41.22 | 243,537 | -0.24(-0.57%) |
Dec 20, 2016 | 41.08 | 41.67 | 40.84 | 41.46 | 415,459 | +0.43(+1.04%) |
Dec 19, 2016 | 40.79 | 41.17 | 40.64 | 41.03 | 313,150 | +0.43(+1.05%) |
Dec 16, 2016 | 39.04 | 41.32 | 39.04 | 40.60 | 2,196,294 | -0.57(-1.38%) |
Dec 15, 2016 | 40.70 | 41.55 | 40.60 | 41.17 | 434,693 | +0.33(+0.81%) |
Dec 14, 2016 | 41.41 | 41.60 | 40.75 | 40.84 | 284,615 | -0.52(-1.26%) |
Dec 13, 2016 | 41.65 | 42.08 | 41.13 | 41.36 | 280,565 | -0.09(-0.23%) |
Dec 12, 2016 | 41.41 | 41.79 | 41.22 | 41.46 | 289,181 | +0.00(+0.00%) |
Dec 09, 2016 | 41.84 | 42.03 | 41.22 | 41.46 | 364,175 | -0.24(-0.57%) |
Dec 08, 2016 | 41.17 | 41.93 | 41.17 | 41.70 | 418,026 | +0.47(+1.15%) |
Dec 07, 2016 | 41.36 | 41.41 | 41.05 | 41.22 | 350,302 | -0.14(-0.34%) |
Dec 06, 2016 | 41.55 | 41.65 | 41.32 | 41.36 | 432,576 | +0.00(+0.00%) |
Dec 05, 2016 | 41.41 | 41.79 | 41.13 | 41.36 | 503,839 | +0.24(+0.58%) |
Dec 02, 2016 | 41.08 | 41.46 | 40.60 | 41.13 | 303,484 | +0.14(+0.35%) |
Dec 01, 2016 | 41.03 | 41.41 | 40.67 | 40.98 | 628,554 | +0.28(+0.70%) |
Nov 30, 2016 | 40.94 | 41.36 | 40.51 | 40.70 | 606,868 | -0.05(-0.12%) |
Nov 29, 2016 | 41.36 | 41.65 | 40.65 | 40.75 | 608,233 | -0.53(-1.29%) |
Nov 28, 2016 | 41.89 | 41.99 | 41.23 | 41.28 | 515,533 | -0.57(-1.36%) |
Nov 25, 2016 | 41.28 | 41.94 | 40.99 | 41.85 | 262,673 | +0.81(+1.96%) |
Nov 23, 2016 | 41.04 | 41.04 | 41.04 | 0 | +0.47(+1.17%) | |
Nov 22, 2016 | 39.10 | 40.61 | 38.91 | 40.57 | 501,930 | +1.47(+3.76%) |
Nov 21, 2016 | 38.91 | 39.29 | 38.77 | 39.10 | 353,816 | +0.43(+1.10%) |
Nov 18, 2016 | 39.48 | 39.57 | 38.53 | 38.67 | 672,654 | -0.71(-1.81%) |
Nov 17, 2016 | 39.71 | 40.09 | 39.19 | 39.38 | 359,224 | -0.09(-0.24%) |
Nov 16, 2016 | 39.29 | 39.57 | 39.10 | 39.48 | 542,250 | +0.19(+0.48%) |
Nov 15, 2016 | 38.91 | 39.38 | 38.62 | 39.29 | 721,823 | +0.52(+1.34%) |
Nov 14, 2016 | 37.91 | 38.91 | 37.91 | 38.77 | 589,363 | +1.18(+3.15%) |
Nov 11, 2016 | 36.49 | 38.01 | 36.44 | 37.58 | 805,651 | +0.00(+0.00%) |
Nov 10, 2016 | 36.73 | 37.91 | 35.31 | 37.58 | 918,186 | +0.71(+1.93%) |
Nov 09, 2016 | 35.73 | 36.87 | 35.03 | 36.87 | 910,597 | +0.85(+2.37%) |
Nov 08, 2016 | 36.16 | 36.25 | 35.97 | 36.02 | 513,965 | -0.19(-0.52%) |
Nov 07, 2016 | 36.30 | 36.54 | 35.83 | 36.21 | 463,794 | +0.38(+1.06%) |
Nov 04, 2016 | 35.78 | 36.16 | 35.73 | 35.83 | 430,536 | +0.00(+0.00%) |
Nov 03, 2016 | 35.87 | 36.11 | 35.59 | 35.83 | 309,208 | +0.05(+0.13%) |
Nov 02, 2016 | 35.83 | 36.30 | 35.73 | 35.78 | 405,747 | -0.19(-0.53%) |
Nov 01, 2016 | 36.44 | 36.54 | 35.69 | 35.97 | 383,398 | -0.47(-1.30%) |
Oct 31, 2016 | 36.49 | 36.61 | 36.30 | 36.44 | 518,821 | +0.05(+0.13%) |
Oct 28, 2016 | 36.25 | 36.78 | 36.25 | 36.40 | 342,997 | +0.14(+0.39%) |
Oct 27, 2016 | 36.78 | 36.78 | 36.11 | 36.25 | 348,351 | -0.28(-0.78%) |
Oct 26, 2016 | 36.44 | 37.20 | 36.44 | 36.54 | 212,320 | -0.05(-0.13%) |
Oct 25, 2016 | 36.87 | 37.06 | 36.44 | 36.59 | 235,479 | -0.43(-1.15%) |
Oct 24, 2016 | 36.59 | 37.15 | 36.49 | 37.01 | 374,352 | +0.62(+1.69%) |
Oct 21, 2016 | 36.02 | 36.47 | 35.69 | 36.40 | 484,364 | +0.02(+0.07%) |
Oct 20, 2016 | 35.83 | 36.40 | 35.73 | 36.37 | 459,781 | +0.55(+1.52%) |
Oct 19, 2016 | 35.50 | 35.99 | 34.55 | 35.83 | 337,423 | +0.43(+1.21%) |
Oct 18, 2016 | 35.45 | 35.92 | 34.93 | 35.40 | 574,649 | +0.43(+1.22%) |
Oct 17, 2016 | 34.69 | 35.12 | 34.69 | 34.97 | 234,069 | +0.20(+0.57%) |
Oct 14, 2016 | 34.41 | 34.93 | 34.31 | 34.78 | 454,722 | +0.40(+1.16%) |
Oct 13, 2016 | 34.64 | 34.67 | 34.22 | 34.38 | 323,337 | -0.27(-0.79%) |
Oct 12, 2016 | 34.60 | 34.75 | 34.42 | 34.65 | 262,124 | +0.17(+0.49%) |
Oct 11, 2016 | 34.67 | 34.76 | 34.15 | 34.48 | 793,452 | -0.18(-0.52%) |
Oct 10, 2016 | 34.54 | 34.84 | 34.44 | 34.66 | 192,387 | +0.28(+0.83%) |
Oct 07, 2016 | 34.38 | 34.60 | 34.10 | 34.38 | 349,149 | +0.19(+0.55%) |
Oct 06, 2016 | 33.59 | 34.26 | 33.37 | 34.19 | 273,916 | +0.57(+1.69%) |
Oct 05, 2016 | 33.53 | 33.97 | 33.21 | 33.62 | 319,270 | +0.46(+1.37%) |
Oct 04, 2016 | 33.51 | 33.66 | 32.97 | 33.16 | 283,346 | -0.22(-0.65%) |