Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.15 | 43.15 | 43.15 | 0 | -0.08(-0.18%) | |
Dec 29, 2016 | 43.11 | 43.46 | 43.08 | 43.23 | 168,875 | +0.38(+0.89%) |
Dec 28, 2016 | 43.26 | 43.37 | 42.78 | 42.85 | 92,005 | -0.40(-0.93%) |
Dec 27, 2016 | 43.23 | 43.42 | 42.90 | 43.25 | 147,097 | +0.11(+0.27%) |
Dec 23, 2016 | 43.14 | 43.14 | 43.14 | 0 | -0.06(-0.13%) | |
Dec 22, 2016 | 43.10 | 43.19 | 42.42 | 43.19 | 143,647 | +0.22(+0.52%) |
Dec 21, 2016 | 43.09 | 43.17 | 42.88 | 42.97 | 136,590 | -0.15(-0.35%) |
Dec 20, 2016 | 42.91 | 43.14 | 42.76 | 43.12 | 156,134 | +0.14(+0.32%) |
Dec 19, 2016 | 42.90 | 43.14 | 42.38 | 42.98 | 194,780 | +0.39(+0.93%) |
Dec 16, 2016 | 41.54 | 42.69 | 41.54 | 42.59 | 617,963 | +1.03(+2.48%) |
Dec 15, 2016 | 42.25 | 42.32 | 41.56 | 41.56 | 332,952 | -0.77(-1.83%) |
Dec 14, 2016 | 43.14 | 43.14 | 42.24 | 42.33 | 160,798 | -0.68(-1.58%) |
Dec 13, 2016 | 43.31 | 43.31 | 42.68 | 43.01 | 155,082 | -0.16(-0.38%) |
Dec 12, 2016 | 43.19 | 43.40 | 42.71 | 43.18 | 170,869 | +0.20(+0.46%) |
Dec 09, 2016 | 42.76 | 43.02 | 42.40 | 42.98 | 114,624 | +0.45(+1.07%) |
Dec 08, 2016 | 42.47 | 42.64 | 41.91 | 42.52 | 197,516 | +0.06(+0.13%) |
Dec 07, 2016 | 42.21 | 42.50 | 41.69 | 42.47 | 156,179 | +0.43(+1.03%) |
Dec 06, 2016 | 41.81 | 42.33 | 41.25 | 42.03 | 154,822 | +0.50(+1.21%) |
Dec 05, 2016 | 41.67 | 41.80 | 41.28 | 41.53 | 138,354 | +0.18(+0.43%) |
Dec 02, 2016 | 41.62 | 41.99 | 41.29 | 41.35 | 138,114 | -0.40(-0.97%) |
Dec 01, 2016 | 41.67 | 41.88 | 41.42 | 41.76 | 136,813 | +0.33(+0.80%) |
Nov 30, 2016 | 42.38 | 42.38 | 41.42 | 41.42 | 178,447 | -0.74(-1.75%) |
Nov 29, 2016 | 42.29 | 42.45 | 42.08 | 42.16 | 155,528 | +0.09(+0.20%) |
Nov 28, 2016 | 42.40 | 42.40 | 41.87 | 42.08 | 148,542 | -0.24(-0.57%) |
Nov 25, 2016 | 42.08 | 42.40 | 41.69 | 42.32 | 90,256 | +0.26(+0.61%) |
Nov 23, 2016 | 42.06 | 42.06 | 42.06 | 0 | +0.43(+1.02%) | |
Nov 22, 2016 | 41.65 | 41.81 | 41.36 | 41.64 | 192,682 | -0.06(-0.14%) |
Nov 21, 2016 | 41.91 | 41.91 | 41.52 | 41.69 | 207,401 | +0.04(+0.10%) |
Nov 18, 2016 | 41.37 | 41.69 | 40.89 | 41.65 | 471,129 | +0.22(+0.53%) |
Nov 17, 2016 | 41.30 | 41.54 | 40.90 | 41.43 | 210,493 | +0.28(+0.69%) |
Nov 16, 2016 | 40.86 | 41.35 | 40.47 | 41.15 | 223,176 | -0.04(-0.10%) |
Nov 15, 2016 | 40.92 | 41.20 | 40.34 | 41.19 | 280,584 | +0.29(+0.71%) |
Nov 14, 2016 | 40.94 | 41.04 | 40.77 | 40.90 | 361,871 | +0.27(+0.66%) |
Nov 11, 2016 | 40.61 | 40.67 | 40.14 | 40.63 | 456,946 | -0.04(-0.10%) |
Nov 10, 2016 | 40.64 | 41.10 | 40.33 | 40.67 | 391,006 | +0.16(+0.39%) |
Nov 09, 2016 | 38.65 | 40.52 | 38.65 | 40.52 | 285,089 | +1.62(+4.18%) |
Nov 08, 2016 | 38.77 | 39.03 | 38.52 | 38.89 | 267,681 | +0.13(+0.35%) |
Nov 07, 2016 | 39.35 | 39.50 | 38.55 | 38.76 | 269,038 | -0.13(-0.33%) |
Nov 04, 2016 | 38.66 | 39.13 | 38.54 | 38.89 | 256,107 | +0.15(+0.38%) |
Nov 03, 2016 | 38.38 | 38.76 | 38.27 | 38.74 | 269,322 | +0.39(+1.02%) |
Nov 02, 2016 | 39.72 | 39.76 | 38.33 | 38.35 | 390,758 | -1.46(-3.67%) |
Nov 01, 2016 | 38.96 | 40.03 | 38.76 | 39.81 | 501,420 | +1.17(+3.03%) |
Oct 31, 2016 | 39.36 | 40.27 | 38.05 | 38.64 | 1,278,433 | +2.85(+7.97%) |
Oct 28, 2016 | 36.25 | 36.53 | 35.69 | 35.79 | 215,076 | -0.39(-1.08%) |
Oct 27, 2016 | 36.38 | 36.64 | 35.96 | 36.18 | 217,985 | +0.00(+0.00%) |
Oct 26, 2016 | 36.51 | 36.66 | 36.17 | 36.18 | 300,532 | -0.53(-1.45%) |
Oct 25, 2016 | 36.78 | 36.95 | 36.49 | 36.71 | 366,936 | -0.09(-0.25%) |
Oct 24, 2016 | 37.36 | 37.36 | 36.62 | 36.80 | 480,368 | +0.52(+1.43%) |
Oct 21, 2016 | 36.79 | 36.79 | 36.02 | 36.28 | 182,032 | -0.60(-1.62%) |
Oct 20, 2016 | 37.84 | 37.90 | 36.85 | 36.88 | 201,499 | -1.13(-2.97%) |
Oct 19, 2016 | 38.49 | 38.49 | 37.99 | 38.01 | 116,532 | -0.33(-0.87%) |
Oct 18, 2016 | 39.26 | 39.26 | 38.31 | 38.34 | 171,717 | -0.48(-1.24%) |
Oct 17, 2016 | 38.90 | 39.17 | 38.44 | 38.82 | 127,063 | -0.14(-0.36%) |
Oct 14, 2016 | 39.13 | 39.25 | 38.84 | 38.96 | 140,545 | +0.16(+0.42%) |
Oct 13, 2016 | 38.63 | 38.97 | 38.51 | 38.80 | 85,037 | -0.09(-0.24%) |
Oct 12, 2016 | 38.51 | 38.99 | 38.37 | 38.89 | 116,773 | +0.51(+1.33%) |
Oct 11, 2016 | 38.80 | 38.97 | 38.31 | 38.38 | 133,634 | -0.54(-1.39%) |
Oct 10, 2016 | 38.76 | 39.01 | 38.76 | 38.92 | 97,528 | +0.36(+0.94%) |
Oct 07, 2016 | 38.13 | 38.69 | 38.13 | 38.56 | 99,895 | +0.37(+0.97%) |
Oct 06, 2016 | 38.38 | 38.42 | 37.92 | 38.19 | 142,344 | -0.15(-0.39%) |
Oct 05, 2016 | 38.58 | 38.87 | 38.33 | 38.34 | 133,418 | -0.09(-0.22%) |
Oct 04, 2016 | 38.53 | 38.53 | 37.98 | 38.42 | 130,300 | -0.06(-0.17%) |