Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.12 | 41.12 | 41.12 | 0 | -0.30(-0.72%) | |
Dec 29, 2016 | 41.42 | 41.54 | 40.82 | 41.42 | 66,268 | +0.09(+0.21%) |
Dec 28, 2016 | 41.33 | 41.50 | 40.94 | 41.33 | 71,006 | +0.04(+0.10%) |
Dec 27, 2016 | 41.54 | 41.80 | 41.24 | 41.29 | 72,871 | -0.04(-0.10%) |
Dec 23, 2016 | 41.33 | 41.33 | 41.33 | 0 | +0.51(+1.26%) | |
Dec 22, 2016 | 41.24 | 41.50 | 40.56 | 40.82 | 179,232 | -0.56(-1.35%) |
Dec 21, 2016 | 41.97 | 41.97 | 41.33 | 41.37 | 101,606 | -0.56(-1.33%) |
Dec 20, 2016 | 41.03 | 42.01 | 40.95 | 41.93 | 166,011 | +0.98(+2.40%) |
Dec 19, 2016 | 40.22 | 40.99 | 39.92 | 40.95 | 146,307 | +0.90(+2.24%) |
Dec 16, 2016 | 40.13 | 40.78 | 39.92 | 40.05 | 375,824 | -0.13(-0.32%) |
Dec 15, 2016 | 38.68 | 40.18 | 38.64 | 40.18 | 178,424 | +1.24(+3.18%) |
Dec 14, 2016 | 38.94 | 39.45 | 38.72 | 38.94 | 124,389 | -0.26(-0.65%) |
Dec 13, 2016 | 38.68 | 39.28 | 37.36 | 39.19 | 156,154 | +0.47(+1.21%) |
Dec 12, 2016 | 39.36 | 39.65 | 38.34 | 38.72 | 123,186 | -0.68(-1.74%) |
Dec 09, 2016 | 39.11 | 39.54 | 38.74 | 39.41 | 179,668 | +0.09(+0.22%) |
Dec 08, 2016 | 38.13 | 39.54 | 38.13 | 39.32 | 136,599 | +1.15(+3.02%) |
Dec 07, 2016 | 38.13 | 38.38 | 37.95 | 38.17 | 79,487 | +0.00(+0.00%) |
Dec 06, 2016 | 37.78 | 38.64 | 37.31 | 38.17 | 140,055 | +0.43(+1.13%) |
Dec 05, 2016 | 37.36 | 37.87 | 37.10 | 37.74 | 118,716 | +0.64(+1.73%) |
Dec 02, 2016 | 37.40 | 37.40 | 36.67 | 37.10 | 104,543 | -0.17(-0.46%) |
Dec 01, 2016 | 36.71 | 37.31 | 36.71 | 37.27 | 90,427 | +0.64(+1.75%) |
Nov 30, 2016 | 37.01 | 37.23 | 36.33 | 36.63 | 112,617 | -0.09(-0.23%) |
Nov 29, 2016 | 36.63 | 37.40 | 35.58 | 36.71 | 149,070 | -0.04(-0.12%) |
Nov 28, 2016 | 36.89 | 36.97 | 36.50 | 36.76 | 106,112 | -0.21(-0.58%) |
Nov 25, 2016 | 36.89 | 37.14 | 36.37 | 36.97 | 37,445 | -0.04(-0.12%) |
Nov 23, 2016 | 37.01 | 37.01 | 37.01 | 0 | +0.13(+0.35%) | |
Nov 22, 2016 | 36.54 | 37.10 | 36.54 | 36.89 | 159,830 | +0.56(+1.53%) |
Nov 21, 2016 | 36.71 | 36.80 | 35.99 | 36.33 | 106,786 | -0.17(-0.47%) |
Nov 18, 2016 | 36.54 | 36.80 | 35.71 | 36.50 | 201,383 | +0.13(+0.35%) |
Nov 17, 2016 | 35.95 | 36.46 | 35.73 | 36.37 | 119,825 | +0.34(+0.95%) |
Nov 16, 2016 | 35.82 | 36.12 | 35.39 | 36.03 | 147,025 | -0.17(-0.47%) |
Nov 15, 2016 | 36.20 | 36.24 | 34.92 | 36.20 | 176,699 | -0.17(-0.47%) |
Nov 14, 2016 | 35.35 | 37.23 | 35.26 | 36.37 | 459,435 | +1.15(+3.27%) |
Nov 11, 2016 | 33.52 | 35.35 | 33.35 | 35.22 | 429,351 | +1.71(+5.09%) |
Nov 10, 2016 | 32.32 | 33.69 | 32.28 | 33.52 | 305,059 | +1.32(+4.11%) |
Nov 09, 2016 | 31.55 | 32.19 | 31.38 | 32.19 | 251,972 | +0.81(+2.58%) |
Nov 08, 2016 | 31.47 | 31.47 | 31.26 | 31.38 | 90,280 | -0.09(-0.27%) |
Nov 07, 2016 | 31.51 | 31.51 | 31.51 | 31.47 | 146,807 | +0.34(+1.10%) |
Nov 04, 2016 | 31.47 | 31.47 | 30.83 | 31.13 | 232,527 | -0.21(-0.68%) |
Nov 03, 2016 | 32.24 | 32.28 | 31.30 | 31.34 | 446,814 | -1.19(-3.67%) |
Nov 02, 2016 | 32.62 | 32.62 | 32.45 | 32.53 | 62,401 | -0.09(-0.26%) |
Nov 01, 2016 | 32.36 | 32.62 | 31.17 | 32.62 | 156,095 | +0.68(+2.14%) |
Oct 31, 2016 | 31.81 | 31.98 | 31.51 | 31.94 | 93,019 | +0.04(+0.13%) |
Oct 28, 2016 | 31.60 | 32.07 | 31.60 | 31.90 | 108,590 | -0.09(-0.27%) |
Oct 27, 2016 | 32.28 | 32.28 | 31.94 | 31.98 | 33,046 | +0.00(+0.00%) |
Oct 26, 2016 | 32.28 | 32.41 | 31.77 | 31.98 | 53,650 | -0.30(-0.92%) |
Oct 25, 2016 | 32.07 | 32.45 | 31.98 | 32.28 | 52,848 | +0.17(+0.53%) |
Oct 24, 2016 | 32.28 | 32.45 | 31.90 | 32.11 | 45,634 | +0.04(+0.13%) |
Oct 21, 2016 | 32.07 | 32.19 | 31.77 | 32.07 | 50,759 | -0.34(-1.05%) |
Oct 20, 2016 | 32.28 | 32.62 | 32.28 | 32.41 | 79,767 | +0.17(+0.53%) |
Oct 19, 2016 | 32.24 | 32.41 | 31.97 | 32.24 | 97,762 | +0.17(+0.53%) |
Oct 18, 2016 | 32.11 | 32.15 | 31.85 | 32.07 | 64,395 | +0.13(+0.40%) |
Oct 17, 2016 | 32.24 | 32.28 | 31.77 | 31.94 | 63,091 | -0.19(-0.58%) |
Oct 14, 2016 | 31.92 | 32.19 | 31.84 | 32.13 | 93,156 | +0.49(+1.54%) |
Oct 13, 2016 | 31.99 | 31.99 | 31.33 | 31.64 | 137,307 | -0.35(-1.09%) |
Oct 12, 2016 | 31.72 | 32.12 | 31.32 | 31.99 | 74,643 | +0.37(+1.16%) |
Oct 11, 2016 | 31.85 | 31.90 | 31.34 | 31.62 | 46,278 | -0.17(-0.54%) |
Oct 10, 2016 | 31.69 | 32.24 | 31.69 | 31.79 | 68,896 | +0.08(+0.24%) |
Oct 07, 2016 | 31.77 | 31.86 | 31.49 | 31.72 | 124,702 | +0.03(+0.08%) |
Oct 06, 2016 | 31.60 | 31.74 | 31.47 | 31.69 | 44,085 | +0.13(+0.41%) |
Oct 05, 2016 | 30.88 | 31.74 | 30.85 | 31.56 | 88,981 | +0.78(+2.52%) |
Oct 04, 2016 | 30.55 | 31.28 | 30.10 | 30.79 | 54,565 | +0.20(+0.64%) |