Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.85 | 37.85 | 37.85 | 0 | +0.04(+0.11%) | |
Dec 29, 2016 | 37.90 | 37.90 | 37.72 | 37.81 | 6,706 | -0.44(-1.15%) |
Dec 28, 2016 | 38.21 | 38.25 | 38.18 | 38.25 | 4,793 | +0.15(+0.39%) |
Dec 27, 2016 | 37.90 | 38.30 | 37.90 | 38.10 | 5,750 | -0.45(-1.17%) |
Dec 23, 2016 | 38.55 | 38.55 | 38.55 | 0 | -0.04(-0.10%) | |
Dec 22, 2016 | 37.93 | 38.59 | 37.93 | 38.59 | 121,659 | +0.46(+1.21%) |
Dec 21, 2016 | 37.97 | 38.14 | 37.96 | 38.13 | 7,677 | -0.27(-0.69%) |
Dec 20, 2016 | 38.44 | 38.44 | 38.35 | 38.40 | 11,646 | +0.16(+0.41%) |
Dec 19, 2016 | 38.15 | 38.33 | 38.06 | 38.24 | 14,684 | +0.79(+2.11%) |
Dec 16, 2016 | 37.48 | 37.58 | 37.45 | 37.45 | 7,744 | -0.77(-2.03%) |
Dec 15, 2016 | 38.03 | 38.54 | 37.51 | 38.23 | 15,853 | +0.50(+1.31%) |
Dec 14, 2016 | 37.94 | 38.55 | 37.72 | 37.73 | 12,261 | -0.63(-1.64%) |
Dec 13, 2016 | 38.14 | 38.38 | 38.11 | 38.36 | 7,936 | +0.37(+0.97%) |
Dec 12, 2016 | 37.65 | 38.24 | 37.65 | 37.99 | 6,035 | -0.25(-0.65%) |
Dec 09, 2016 | 37.67 | 38.24 | 37.67 | 38.24 | 5,487 | +0.67(+1.78%) |
Dec 08, 2016 | 37.44 | 37.59 | 37.38 | 37.57 | 6,530 | -0.06(-0.16%) |
Dec 07, 2016 | 37.46 | 37.67 | 37.41 | 37.63 | 3,489 | +0.43(+1.16%) |
Dec 06, 2016 | 37.15 | 37.33 | 37.13 | 37.20 | 8,138 | -0.11(-0.29%) |
Dec 05, 2016 | 37.27 | 37.38 | 37.27 | 37.31 | 3,669 | +0.18(+0.48%) |
Dec 02, 2016 | 37.20 | 37.21 | 37.12 | 37.13 | 5,930 | -0.01(-0.03%) |
Dec 01, 2016 | 37.51 | 37.51 | 37.11 | 37.14 | 3,089 | -0.58(-1.54%) |
Nov 30, 2016 | 37.91 | 37.95 | 37.65 | 37.72 | 11,334 | -0.33(-0.87%) |
Nov 29, 2016 | 37.94 | 38.15 | 37.94 | 38.05 | 8,712 | -0.03(-0.08%) |
Nov 28, 2016 | 37.85 | 38.24 | 37.85 | 38.08 | 4,091 | +0.13(+0.34%) |
Nov 25, 2016 | 37.80 | 38.12 | 37.80 | 37.95 | 5,890 | -0.19(-0.50%) |
Nov 23, 2016 | 38.14 | 38.14 | 38.14 | 0 | +0.09(+0.24%) | |
Nov 22, 2016 | 38.00 | 38.18 | 37.56 | 38.05 | 7,444 | +0.53(+1.41%) |
Nov 21, 2016 | 36.87 | 37.52 | 36.87 | 37.52 | 11,751 | +0.32(+0.86%) |
Nov 18, 2016 | 37.22 | 37.23 | 37.12 | 37.20 | 2,687 | -0.43(-1.14%) |
Nov 17, 2016 | 37.45 | 37.66 | 37.41 | 37.63 | 8,705 | +0.31(+0.83%) |
Nov 16, 2016 | 37.21 | 37.35 | 37.21 | 37.32 | 3,775 | -0.49(-1.30%) |
Nov 15, 2016 | 37.49 | 37.81 | 37.49 | 37.81 | 11,559 | +0.37(+0.97%) |
Nov 14, 2016 | 37.37 | 37.45 | 37.34 | 37.45 | 3,371 | +0.09(+0.25%) |
Nov 11, 2016 | 36.88 | 37.46 | 36.87 | 37.35 | 5,010 | -0.19(-0.51%) |
Nov 10, 2016 | 37.41 | 37.63 | 37.40 | 37.54 | 2,694 | -0.71(-1.86%) |
Nov 09, 2016 | 37.80 | 38.60 | 37.80 | 38.25 | 9,833 | -0.04(-0.10%) |
Nov 08, 2016 | 37.76 | 38.45 | 37.76 | 38.29 | 9,653 | +0.51(+1.35%) |
Nov 07, 2016 | 37.79 | 38.62 | 37.77 | 37.78 | 2,524 | -0.27(-0.72%) |
Nov 04, 2016 | 38.09 | 38.12 | 37.98 | 38.05 | 10,665 | -0.09(-0.22%) |
Nov 03, 2016 | 38.15 | 38.27 | 37.96 | 38.14 | 8,228 | +0.75(+2.01%) |
Nov 02, 2016 | 37.77 | 37.77 | 37.39 | 37.39 | 1,128 | -0.61(-1.61%) |
Nov 01, 2016 | 37.98 | 38.03 | 37.78 | 38.00 | 4,048 | +0.16(+0.42%) |
Oct 31, 2016 | 37.69 | 37.84 | 37.69 | 37.84 | 3,333 | +0.13(+0.34%) |
Oct 28, 2016 | 38.00 | 38.00 | 37.67 | 37.71 | 2,584 | -0.59(-1.54%) |
Oct 27, 2016 | 38.46 | 38.46 | 37.32 | 38.30 | 3,118 | -1.09(-2.77%) |
Oct 26, 2016 | 38.95 | 39.44 | 38.95 | 39.39 | 2,597 | +0.12(+0.29%) |
Oct 25, 2016 | 39.07 | 39.27 | 39.07 | 39.27 | 3,645 | -0.12(-0.29%) |
Oct 24, 2016 | 39.34 | 39.39 | 39.25 | 39.39 | 3,682 | +0.44(+1.12%) |
Oct 21, 2016 | 38.88 | 38.97 | 38.87 | 38.95 | 4,625 | +0.07(+0.19%) |
Oct 20, 2016 | 38.72 | 38.99 | 38.72 | 38.88 | 2,164 | +0.53(+1.38%) |
Oct 19, 2016 | 38.28 | 38.46 | 38.28 | 38.35 | 4,795 | -0.05(-0.13%) |
Oct 18, 2016 | 37.83 | 38.52 | 37.83 | 38.40 | 15,928 | +1.22(+3.28%) |
Oct 17, 2016 | 37.26 | 37.35 | 37.18 | 37.18 | 3,945 | -0.28(-0.75%) |
Oct 14, 2016 | 37.42 | 37.46 | 37.39 | 37.46 | 3,643 | +0.08(+0.21%) |
Oct 13, 2016 | 37.28 | 37.38 | 37.17 | 37.38 | 1,739 | +0.04(+0.11%) |
Oct 12, 2016 | 37.22 | 37.39 | 37.22 | 37.34 | 12,096 | +0.62(+1.69%) |
Oct 11, 2016 | 36.87 | 36.88 | 36.70 | 36.72 | 5,144 | -0.05(-0.14%) |
Oct 10, 2016 | 36.80 | 36.86 | 36.75 | 36.77 | 12,238 | +0.04(+0.11%) |
Oct 07, 2016 | 36.54 | 36.73 | 36.47 | 36.73 | 7,502 | +0.23(+0.63%) |
Oct 06, 2016 | 36.46 | 36.55 | 36.45 | 36.50 | 2,969 | +0.07(+0.19%) |
Oct 05, 2016 | 36.52 | 36.53 | 36.43 | 36.43 | 3,649 | +0.18(+0.50%) |
Oct 04, 2016 | 36.60 | 36.60 | 36.25 | 36.25 | 4,637 | -0.34(-0.93%) |