Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.50 | 43.50 | 43.50 | 0 | -0.10(-0.23%) | |
Dec 29, 2016 | 43.30 | 43.74 | 43.10 | 43.60 | 74,136 | +0.35(+0.80%) |
Dec 28, 2016 | 43.99 | 44.14 | 42.95 | 43.25 | 94,084 | -0.60(-1.36%) |
Dec 27, 2016 | 43.84 | 44.29 | 43.50 | 43.84 | 93,537 | -0.05(-0.11%) |
Dec 23, 2016 | 43.89 | 43.89 | 43.89 | 0 | +0.40(+0.91%) | |
Dec 22, 2016 | 43.89 | 44.09 | 43.00 | 43.50 | 101,152 | -0.35(-0.79%) |
Dec 21, 2016 | 44.39 | 44.39 | 43.79 | 43.84 | 146,570 | -0.60(-1.34%) |
Dec 20, 2016 | 43.74 | 44.64 | 43.35 | 44.44 | 162,033 | +1.14(+2.64%) |
Dec 19, 2016 | 43.05 | 44.04 | 42.75 | 43.30 | 168,277 | +0.20(+0.46%) |
Dec 16, 2016 | 43.89 | 44.33 | 42.70 | 43.10 | 434,176 | -0.65(-1.48%) |
Dec 15, 2016 | 43.74 | 44.14 | 43.25 | 43.74 | 188,643 | +0.15(+0.34%) |
Dec 14, 2016 | 43.89 | 44.34 | 43.60 | 43.60 | 138,676 | -0.30(-0.68%) |
Dec 13, 2016 | 44.74 | 44.94 | 43.50 | 43.89 | 296,121 | -0.55(-1.23%) |
Dec 12, 2016 | 45.19 | 45.73 | 44.39 | 44.44 | 160,039 | -0.75(-1.65%) |
Dec 09, 2016 | 45.68 | 45.88 | 44.74 | 45.19 | 217,489 | -0.20(-0.44%) |
Dec 08, 2016 | 44.59 | 45.46 | 44.34 | 45.39 | 235,389 | +0.80(+1.78%) |
Dec 07, 2016 | 43.89 | 44.89 | 43.35 | 44.59 | 173,674 | +0.75(+1.70%) |
Dec 06, 2016 | 43.40 | 44.19 | 43.15 | 43.84 | 194,020 | +0.60(+1.38%) |
Dec 05, 2016 | 43.10 | 43.30 | 42.80 | 43.25 | 185,380 | +0.45(+1.05%) |
Dec 02, 2016 | 43.10 | 43.52 | 42.39 | 42.80 | 144,217 | -0.25(-0.58%) |
Dec 01, 2016 | 42.60 | 43.40 | 42.60 | 43.05 | 232,088 | +0.45(+1.05%) |
Nov 30, 2016 | 42.95 | 43.10 | 42.35 | 42.60 | 244,074 | +0.00(+0.00%) |
Nov 29, 2016 | 42.90 | 43.00 | 42.35 | 42.60 | 240,419 | -0.10(-0.23%) |
Nov 28, 2016 | 43.10 | 43.20 | 42.40 | 42.70 | 151,756 | -0.55(-1.26%) |
Nov 25, 2016 | 43.40 | 43.40 | 43.00 | 43.25 | 116,562 | +0.10(+0.23%) |
Nov 23, 2016 | 43.15 | 43.15 | 43.15 | 0 | +0.65(+1.52%) | |
Nov 22, 2016 | 41.86 | 42.80 | 39.62 | 42.50 | 263,568 | -0.20(-0.47%) |
Nov 21, 2016 | 42.75 | 43.15 | 42.35 | 42.70 | 205,210 | +0.00(+0.00%) |
Nov 18, 2016 | 42.25 | 42.78 | 41.86 | 42.70 | 212,206 | +0.45(+1.06%) |
Nov 17, 2016 | 42.00 | 42.25 | 41.66 | 42.25 | 170,974 | +0.40(+0.95%) |
Nov 16, 2016 | 41.56 | 42.45 | 41.31 | 41.86 | 191,084 | +0.10(+0.24%) |
Nov 15, 2016 | 41.61 | 42.10 | 41.21 | 41.76 | 218,722 | +0.00(+0.00%) |
Nov 14, 2016 | 41.66 | 42.75 | 41.36 | 41.76 | 281,925 | +0.45(+1.08%) |
Nov 11, 2016 | 40.17 | 41.56 | 38.38 | 41.31 | 397,015 | +1.09(+2.72%) |
Nov 10, 2016 | 38.72 | 40.27 | 38.72 | 40.22 | 375,184 | +1.89(+4.93%) |
Nov 09, 2016 | 36.69 | 38.67 | 36.49 | 38.33 | 376,384 | +1.39(+3.77%) |
Nov 08, 2016 | 36.44 | 36.98 | 35.94 | 36.93 | 291,957 | +0.50(+1.36%) |
Nov 07, 2016 | 35.49 | 36.54 | 35.49 | 36.44 | 280,148 | +1.04(+2.95%) |
Nov 04, 2016 | 35.79 | 35.94 | 35.19 | 35.39 | 374,079 | -0.25(-0.70%) |
Nov 03, 2016 | 35.74 | 36.24 | 35.39 | 35.64 | 333,949 | -0.10(-0.28%) |
Nov 02, 2016 | 35.54 | 36.24 | 35.47 | 35.74 | 241,769 | +0.00(+0.00%) |
Nov 01, 2016 | 36.29 | 36.69 | 35.49 | 35.74 | 340,294 | -0.50(-1.37%) |
Oct 31, 2016 | 35.89 | 36.54 | 35.64 | 36.24 | 341,634 | +0.50(+1.39%) |
Oct 28, 2016 | 36.29 | 36.74 | 34.82 | 35.74 | 442,896 | +0.20(+0.56%) |
Oct 27, 2016 | 38.43 | 39.37 | 34.15 | 35.54 | 1,655,293 | -5.17(-12.70%) |
Oct 26, 2016 | 39.27 | 40.86 | 39.02 | 40.71 | 430,151 | +1.09(+2.76%) |
Oct 25, 2016 | 40.02 | 40.27 | 39.07 | 39.62 | 180,179 | -0.45(-1.12%) |
Oct 24, 2016 | 39.07 | 40.22 | 39.03 | 40.07 | 205,501 | +1.19(+3.07%) |
Oct 21, 2016 | 38.43 | 38.97 | 38.18 | 38.87 | 159,180 | +0.10(+0.26%) |
Oct 20, 2016 | 38.33 | 38.87 | 38.33 | 38.77 | 154,478 | +0.20(+0.52%) |
Oct 19, 2016 | 38.53 | 38.77 | 38.33 | 38.57 | 135,477 | +0.10(+0.26%) |
Oct 18, 2016 | 39.22 | 39.52 | 38.33 | 38.48 | 167,695 | -0.35(-0.90%) |
Oct 17, 2016 | 38.97 | 39.17 | 38.23 | 38.82 | 158,283 | -0.34(-0.86%) |
Oct 14, 2016 | 39.55 | 39.67 | 39.09 | 39.16 | 215,546 | -0.13(-0.33%) |
Oct 13, 2016 | 39.48 | 39.63 | 39.20 | 39.29 | 202,072 | -0.51(-1.27%) |
Oct 12, 2016 | 40.24 | 40.27 | 39.73 | 39.80 | 118,012 | -0.37(-0.92%) |
Oct 11, 2016 | 40.62 | 40.72 | 40.08 | 40.17 | 118,187 | -0.49(-1.20%) |
Oct 10, 2016 | 40.44 | 40.92 | 40.44 | 40.65 | 95,693 | +0.32(+0.79%) |
Oct 07, 2016 | 40.37 | 40.46 | 39.87 | 40.33 | 217,581 | -0.04(-0.10%) |
Oct 06, 2016 | 40.36 | 40.40 | 39.78 | 40.37 | 155,887 | -0.11(-0.27%) |
Oct 05, 2016 | 39.80 | 40.87 | 39.63 | 40.48 | 401,861 | +1.01(+2.57%) |
Oct 04, 2016 | 40.29 | 40.83 | 39.32 | 39.47 | 279,036 | -0.77(-1.90%) |