Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.23 | 38.23 | 38.23 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 38.12 | 38.50 | 38.12 | 38.21 | 49,972 | +0.14(+0.38%) |
Dec 28, 2016 | 38.40 | 38.66 | 38.00 | 38.07 | 61,708 | -0.35(-0.92%) |
Dec 27, 2016 | 38.34 | 38.82 | 38.06 | 38.42 | 63,829 | +0.40(+1.05%) |
Dec 23, 2016 | 38.02 | 38.02 | 38.02 | 0 | +0.13(+0.33%) | |
Dec 22, 2016 | 37.93 | 38.33 | 37.42 | 37.90 | 71,047 | -0.02(-0.05%) |
Dec 21, 2016 | 38.69 | 38.78 | 37.89 | 37.92 | 86,100 | -0.79(-2.03%) |
Dec 20, 2016 | 38.80 | 39.03 | 38.16 | 38.70 | 125,405 | +0.11(+0.28%) |
Dec 19, 2016 | 38.45 | 39.36 | 38.45 | 38.59 | 182,748 | +0.46(+1.21%) |
Dec 16, 2016 | 38.25 | 38.59 | 37.93 | 38.13 | 556,726 | -0.08(-0.21%) |
Dec 15, 2016 | 38.31 | 38.72 | 37.61 | 38.21 | 250,507 | -0.15(-0.40%) |
Dec 14, 2016 | 39.24 | 39.65 | 38.27 | 38.37 | 230,644 | -0.90(-2.30%) |
Dec 13, 2016 | 39.61 | 39.98 | 38.98 | 39.27 | 165,419 | -0.36(-0.91%) |
Dec 12, 2016 | 40.83 | 40.83 | 39.31 | 39.64 | 180,323 | -1.53(-3.72%) |
Dec 09, 2016 | 40.65 | 41.19 | 40.49 | 41.16 | 128,243 | +0.48(+1.18%) |
Dec 08, 2016 | 39.35 | 40.72 | 39.24 | 40.69 | 153,811 | +1.41(+3.59%) |
Dec 07, 2016 | 39.53 | 39.53 | 38.87 | 39.27 | 165,679 | -0.29(-0.73%) |
Dec 06, 2016 | 39.10 | 39.67 | 38.67 | 39.56 | 162,774 | +0.49(+1.24%) |
Dec 05, 2016 | 38.65 | 39.57 | 38.37 | 39.08 | 158,456 | +0.68(+1.76%) |
Dec 02, 2016 | 37.82 | 38.96 | 37.73 | 38.40 | 171,969 | +0.67(+1.77%) |
Dec 01, 2016 | 38.98 | 38.98 | 37.61 | 37.73 | 204,686 | -1.00(-2.58%) |
Nov 30, 2016 | 39.58 | 39.84 | 38.71 | 38.73 | 188,656 | -1.64(-4.06%) |
Nov 29, 2016 | 40.08 | 40.51 | 38.97 | 40.37 | 112,446 | +0.30(+0.74%) |
Nov 28, 2016 | 40.30 | 40.30 | 39.93 | 40.08 | 136,272 | -0.45(-1.11%) |
Nov 25, 2016 | 40.08 | 40.53 | 39.73 | 40.53 | 43,023 | +0.46(+1.15%) |
Nov 23, 2016 | 40.07 | 40.07 | 40.07 | 0 | +0.35(+0.88%) | |
Nov 22, 2016 | 39.02 | 39.82 | 38.98 | 39.72 | 121,312 | +0.68(+1.75%) |
Nov 21, 2016 | 39.31 | 39.68 | 38.76 | 39.03 | 163,470 | -0.14(-0.37%) |
Nov 18, 2016 | 38.97 | 39.20 | 38.64 | 39.18 | 310,362 | +0.12(+0.30%) |
Nov 17, 2016 | 39.18 | 39.36 | 38.83 | 39.06 | 154,203 | -0.19(-0.48%) |
Nov 16, 2016 | 39.21 | 39.25 | 37.96 | 39.25 | 154,908 | +0.02(+0.05%) |
Nov 15, 2016 | 38.70 | 39.25 | 37.49 | 39.23 | 173,256 | +0.20(+0.51%) |
Nov 14, 2016 | 38.19 | 39.30 | 37.74 | 39.03 | 220,043 | +1.00(+2.63%) |
Nov 11, 2016 | 35.94 | 38.09 | 34.60 | 38.03 | 208,025 | +2.18(+6.08%) |
Nov 10, 2016 | 35.69 | 36.47 | 34.35 | 35.85 | 245,513 | +0.40(+1.12%) |
Nov 09, 2016 | 33.28 | 35.49 | 33.03 | 35.46 | 199,779 | +1.75(+5.18%) |
Nov 08, 2016 | 33.41 | 33.85 | 33.26 | 33.71 | 113,348 | +0.09(+0.27%) |
Nov 07, 2016 | 33.77 | 33.90 | 33.36 | 33.62 | 248,720 | +0.15(+0.46%) |
Nov 04, 2016 | 33.56 | 33.81 | 33.32 | 33.47 | 135,549 | -0.13(-0.38%) |
Nov 03, 2016 | 35.03 | 35.03 | 33.32 | 33.59 | 125,309 | -0.27(-0.80%) |
Nov 02, 2016 | 34.29 | 34.53 | 33.82 | 33.86 | 98,772 | -0.53(-1.55%) |
Nov 01, 2016 | 34.93 | 34.94 | 34.33 | 34.39 | 115,464 | -0.58(-1.65%) |
Oct 31, 2016 | 34.75 | 35.05 | 34.35 | 34.97 | 145,709 | +0.34(+0.99%) |
Oct 28, 2016 | 34.74 | 35.25 | 34.45 | 34.63 | 190,623 | -0.23(-0.67%) |
Oct 27, 2016 | 35.86 | 35.86 | 34.74 | 34.86 | 84,309 | -0.81(-2.27%) |
Oct 26, 2016 | 35.69 | 36.00 | 35.41 | 35.67 | 69,504 | -0.13(-0.35%) |
Oct 25, 2016 | 35.77 | 36.01 | 35.34 | 35.80 | 130,163 | +0.00(+0.00%) |
Oct 24, 2016 | 35.61 | 35.93 | 35.24 | 35.80 | 90,181 | +0.50(+1.40%) |
Oct 21, 2016 | 35.01 | 35.35 | 35.01 | 35.30 | 84,749 | +0.12(+0.33%) |
Oct 20, 2016 | 35.17 | 35.52 | 34.92 | 35.19 | 64,828 | -0.09(-0.26%) |
Oct 19, 2016 | 35.15 | 35.54 | 34.47 | 35.28 | 137,908 | -0.01(-0.03%) |
Oct 18, 2016 | 35.50 | 35.50 | 35.23 | 35.29 | 84,772 | +0.03(+0.08%) |
Oct 17, 2016 | 35.29 | 35.56 | 35.24 | 35.26 | 42,243 | -0.06(-0.18%) |
Oct 14, 2016 | 35.58 | 35.85 | 35.32 | 35.32 | 80,678 | -0.03(-0.08%) |
Oct 13, 2016 | 35.26 | 35.64 | 34.83 | 35.35 | 151,047 | -0.23(-0.66%) |
Oct 12, 2016 | 35.20 | 35.66 | 34.42 | 35.58 | 85,913 | +0.32(+0.92%) |
Oct 11, 2016 | 35.54 | 35.85 | 35.02 | 35.26 | 121,862 | -0.36(-1.01%) |
Oct 10, 2016 | 35.11 | 35.92 | 34.95 | 35.62 | 223,966 | +0.81(+2.33%) |
Oct 07, 2016 | 34.41 | 34.90 | 34.20 | 34.81 | 151,134 | +0.38(+1.10%) |
Oct 06, 2016 | 34.02 | 34.44 | 33.78 | 34.43 | 140,383 | +0.29(+0.84%) |
Oct 05, 2016 | 34.11 | 34.26 | 33.91 | 34.14 | 114,425 | +0.04(+0.13%) |
Oct 04, 2016 | 34.15 | 34.38 | 33.90 | 34.10 | 128,463 | -0.14(-0.42%) |