Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.97 | 41.97 | 41.97 | 0 | +0.41(+0.98%) | |
Dec 29, 2016 | 40.99 | 41.70 | 40.84 | 41.56 | 477,840 | +0.65(+1.60%) |
Dec 28, 2016 | 41.17 | 41.17 | 40.64 | 40.91 | 239,475 | -0.21(-0.51%) |
Dec 27, 2016 | 41.01 | 41.44 | 40.41 | 41.12 | 254,111 | +0.09(+0.22%) |
Dec 23, 2016 | 41.03 | 41.03 | 41.03 | 0 | +0.25(+0.61%) | |
Dec 22, 2016 | 40.28 | 40.80 | 40.15 | 40.78 | 224,362 | +0.38(+0.93%) |
Dec 21, 2016 | 41.09 | 41.32 | 40.40 | 40.40 | 423,381 | -0.63(-1.55%) |
Dec 20, 2016 | 41.10 | 41.44 | 40.84 | 41.04 | 517,849 | -0.22(-0.53%) |
Dec 19, 2016 | 40.92 | 41.53 | 40.84 | 41.26 | 497,650 | +0.64(+1.59%) |
Dec 16, 2016 | 40.58 | 41.15 | 40.23 | 40.61 | 1,509,470 | +0.49(+1.21%) |
Dec 15, 2016 | 39.74 | 41.05 | 39.74 | 40.13 | 1,048,812 | +0.22(+0.55%) |
Dec 14, 2016 | 40.75 | 40.84 | 39.79 | 39.91 | 789,911 | -0.70(-1.73%) |
Dec 13, 2016 | 41.05 | 41.06 | 40.24 | 40.61 | 465,535 | -0.19(-0.46%) |
Dec 12, 2016 | 40.33 | 40.91 | 40.13 | 40.80 | 507,503 | +0.34(+0.83%) |
Dec 09, 2016 | 40.44 | 40.96 | 40.38 | 40.46 | 314,038 | -0.11(-0.27%) |
Dec 08, 2016 | 40.03 | 40.59 | 39.66 | 40.57 | 439,706 | +0.41(+1.01%) |
Dec 07, 2016 | 39.16 | 40.19 | 39.10 | 40.17 | 533,528 | +1.12(+2.87%) |
Dec 06, 2016 | 39.21 | 39.39 | 38.79 | 39.04 | 484,420 | -0.16(-0.41%) |
Dec 05, 2016 | 39.49 | 39.62 | 39.04 | 39.20 | 454,446 | -0.24(-0.60%) |
Dec 02, 2016 | 38.98 | 39.95 | 38.70 | 39.44 | 860,668 | +0.78(+2.03%) |
Dec 01, 2016 | 40.01 | 40.03 | 38.42 | 38.66 | 1,066,667 | -1.63(-4.04%) |
Nov 30, 2016 | 40.46 | 40.77 | 40.03 | 40.28 | 1,256,468 | -0.42(-1.02%) |
Nov 29, 2016 | 40.02 | 41.42 | 39.88 | 40.70 | 772,958 | +0.62(+1.53%) |
Nov 28, 2016 | 40.19 | 40.56 | 39.94 | 40.09 | 791,471 | -0.09(-0.22%) |
Nov 25, 2016 | 39.56 | 40.20 | 39.56 | 40.18 | 673,105 | +0.68(+1.73%) |
Nov 23, 2016 | 39.49 | 39.49 | 39.49 | 0 | -0.26(-0.65%) | |
Nov 22, 2016 | 39.66 | 40.04 | 39.43 | 39.75 | 836,400 | +0.28(+0.70%) |
Nov 21, 2016 | 39.68 | 40.03 | 39.32 | 39.47 | 806,934 | +0.03(+0.08%) |
Nov 18, 2016 | 39.26 | 39.58 | 39.25 | 39.44 | 729,837 | +0.20(+0.51%) |
Nov 17, 2016 | 39.39 | 39.80 | 39.18 | 39.24 | 738,835 | -0.16(-0.40%) |
Nov 16, 2016 | 39.67 | 39.69 | 38.92 | 39.40 | 889,446 | -0.29(-0.73%) |
Nov 15, 2016 | 40.57 | 41.01 | 39.68 | 39.69 | 619,617 | -0.71(-1.77%) |
Nov 14, 2016 | 40.03 | 40.43 | 39.27 | 40.40 | 1,077,350 | +0.32(+0.79%) |
Nov 11, 2016 | 39.95 | 40.64 | 39.81 | 40.09 | 878,794 | +0.36(+0.90%) |
Nov 10, 2016 | 41.28 | 41.34 | 39.72 | 39.73 | 854,221 | -1.61(-3.89%) |
Nov 09, 2016 | 40.93 | 41.62 | 40.53 | 41.34 | 503,313 | -0.58(-1.37%) |
Nov 08, 2016 | 41.26 | 42.08 | 41.18 | 41.91 | 488,588 | +0.50(+1.20%) |
Nov 07, 2016 | 41.51 | 41.61 | 41.14 | 41.42 | 365,921 | +0.41(+0.99%) |
Nov 04, 2016 | 40.71 | 41.15 | 40.37 | 41.01 | 451,881 | +0.47(+1.15%) |
Nov 03, 2016 | 40.71 | 40.82 | 40.36 | 40.54 | 567,737 | -0.08(-0.20%) |
Nov 02, 2016 | 41.17 | 41.28 | 40.61 | 40.62 | 982,487 | -0.42(-1.02%) |
Nov 01, 2016 | 41.73 | 41.77 | 40.68 | 41.04 | 743,941 | -1.22(-2.89%) |
Oct 31, 2016 | 40.56 | 42.52 | 39.57 | 42.26 | 1,303,829 | +0.88(+2.13%) |
Oct 28, 2016 | 41.51 | 42.07 | 41.27 | 41.38 | 581,085 | -0.08(-0.19%) |
Oct 27, 2016 | 41.80 | 41.94 | 40.95 | 41.46 | 550,146 | -0.93(-2.20%) |
Oct 26, 2016 | 42.36 | 42.55 | 41.91 | 42.39 | 400,447 | -0.20(-0.47%) |
Oct 25, 2016 | 41.95 | 42.82 | 41.82 | 42.59 | 555,473 | +0.44(+1.04%) |
Oct 24, 2016 | 42.17 | 42.33 | 41.82 | 42.15 | 561,597 | +0.49(+1.17%) |
Oct 21, 2016 | 41.29 | 41.70 | 41.29 | 41.66 | 265,919 | +0.06(+0.14%) |
Oct 20, 2016 | 41.45 | 41.82 | 41.44 | 41.60 | 510,965 | +0.11(+0.26%) |
Oct 19, 2016 | 41.04 | 41.53 | 40.87 | 41.50 | 613,197 | +0.46(+1.11%) |
Oct 18, 2016 | 41.29 | 41.33 | 40.99 | 41.04 | 372,560 | -0.08(-0.19%) |
Oct 17, 2016 | 41.00 | 41.27 | 40.93 | 41.12 | 214,995 | +0.17(+0.41%) |
Oct 14, 2016 | 41.26 | 41.47 | 40.82 | 40.95 | 340,935 | -0.30(-0.72%) |
Oct 13, 2016 | 40.59 | 41.50 | 40.59 | 41.25 | 594,845 | +0.65(+1.61%) |
Oct 12, 2016 | 39.72 | 40.63 | 39.56 | 40.59 | 620,715 | +0.95(+2.40%) |
Oct 11, 2016 | 40.25 | 40.35 | 39.60 | 39.64 | 604,538 | -0.60(-1.48%) |
Oct 10, 2016 | 40.32 | 40.76 | 40.19 | 40.24 | 544,421 | -0.18(-0.44%) |
Oct 07, 2016 | 40.70 | 41.10 | 40.31 | 40.41 | 581,524 | -0.19(-0.46%) |
Oct 06, 2016 | 40.01 | 40.92 | 39.65 | 40.60 | 662,632 | +0.22(+0.54%) |
Oct 05, 2016 | 41.25 | 41.41 | 40.18 | 40.38 | 886,166 | -0.37(-0.90%) |
Oct 04, 2016 | 41.58 | 41.75 | 40.43 | 40.75 | 484,617 | -0.87(-2.10%) |