Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.74 | 37.74 | 37.74 | 0 | -0.04(-0.10%) | |
Dec 29, 2016 | 37.59 | 37.78 | 37.59 | 37.78 | 1,961 | -0.41(-1.06%) |
Dec 28, 2016 | 38.93 | 38.93 | 37.72 | 38.18 | 2,435 | +0.72(+1.91%) |
Dec 27, 2016 | 37.28 | 37.47 | 37.14 | 37.47 | 3,372 | +0.12(+0.33%) |
Dec 23, 2016 | 37.35 | 37.35 | 37.35 | 0 | +0.23(+0.63%) | |
Dec 22, 2016 | 38.10 | 38.10 | 36.83 | 37.11 | 5,880 | -0.10(-0.28%) |
Dec 21, 2016 | 37.22 | 37.22 | 36.93 | 37.22 | 7,387 | +0.26(+0.71%) |
Dec 20, 2016 | 36.72 | 37.05 | 36.72 | 36.95 | 1,190 | +0.24(+0.66%) |
Dec 19, 2016 | 37.14 | 37.14 | 36.71 | 36.71 | 1,735 | -0.52(-1.39%) |
Dec 16, 2016 | 38.59 | 38.59 | 37.22 | 37.22 | 8,851 | -0.43(-1.15%) |
Dec 15, 2016 | 39.37 | 39.37 | 37.37 | 37.66 | 14,375 | +0.07(+0.20%) |
Dec 14, 2016 | 38.05 | 38.13 | 37.55 | 37.58 | 16,061 | -0.74(-1.93%) |
Dec 13, 2016 | 38.48 | 38.48 | 38.13 | 38.32 | 4,617 | +0.35(+0.91%) |
Dec 12, 2016 | 38.15 | 38.16 | 37.81 | 37.98 | 7,382 | -0.21(-0.54%) |
Dec 09, 2016 | 38.29 | 38.29 | 38.15 | 38.18 | 3,046 | -0.11(-0.30%) |
Dec 08, 2016 | 38.05 | 38.37 | 38.05 | 38.29 | 8,237 | -0.04(-0.11%) |
Dec 07, 2016 | 38.25 | 38.43 | 38.05 | 38.34 | 23,419 | +0.16(+0.43%) |
Dec 06, 2016 | 38.01 | 38.19 | 38.01 | 38.17 | 21,730 | +0.51(+1.36%) |
Dec 05, 2016 | 37.13 | 37.66 | 37.13 | 37.66 | 3,277 | +0.29(+0.78%) |
Dec 02, 2016 | 37.80 | 37.80 | 37.37 | 37.37 | 2,494 | +0.06(+0.15%) |
Dec 01, 2016 | 37.97 | 37.97 | 37.31 | 37.31 | 4,424 | -0.87(-2.29%) |
Nov 30, 2016 | 38.65 | 38.65 | 38.18 | 38.18 | 3,026 | +0.13(+0.34%) |
Nov 29, 2016 | 38.15 | 38.40 | 38.05 | 38.05 | 10,237 | -0.47(-1.21%) |
Nov 28, 2016 | 38.22 | 38.56 | 38.22 | 38.52 | 2,382 | +0.28(+0.74%) |
Nov 25, 2016 | 38.24 | 38.31 | 38.24 | 38.24 | 768 | -0.04(-0.12%) |
Nov 23, 2016 | 38.29 | 38.29 | 38.29 | 0 | -0.12(-0.30%) | |
Nov 22, 2016 | 38.63 | 38.63 | 37.82 | 38.40 | 5,888 | +0.71(+1.88%) |
Nov 21, 2016 | 37.62 | 37.69 | 37.56 | 37.69 | 9,446 | +0.58(+1.57%) |
Nov 18, 2016 | 36.89 | 37.12 | 36.79 | 37.11 | 2,646 | +0.38(+1.03%) |
Nov 17, 2016 | 36.95 | 37.05 | 36.70 | 36.73 | 2,801 | +0.04(+0.10%) |
Nov 16, 2016 | 37.06 | 37.06 | 36.69 | 36.70 | 4,665 | -0.27(-0.72%) |
Nov 15, 2016 | 36.69 | 36.96 | 36.61 | 36.96 | 4,355 | +0.83(+2.30%) |
Nov 14, 2016 | 36.40 | 36.40 | 35.92 | 36.13 | 2,009 | -0.56(-1.52%) |
Nov 11, 2016 | 36.93 | 36.93 | 36.48 | 36.69 | 1,203 | -1.37(-3.60%) |
Nov 10, 2016 | 38.95 | 38.95 | 37.59 | 38.06 | 2,029 | -0.84(-2.15%) |
Nov 09, 2016 | 39.02 | 39.02 | 38.90 | 38.90 | 919 | -0.15(-0.38%) |
Nov 08, 2016 | 38.92 | 39.10 | 38.92 | 39.05 | 1,743 | +0.50(+1.31%) |
Nov 07, 2016 | 38.78 | 38.78 | 38.54 | 38.54 | 1,792 | +0.47(+1.24%) |
Nov 04, 2016 | 37.84 | 38.15 | 37.84 | 38.07 | 1,296 | -0.05(-0.13%) |
Nov 03, 2016 | 38.29 | 38.29 | 38.12 | 38.12 | 1,326 | -0.01(-0.02%) |
Nov 02, 2016 | 38.62 | 38.72 | 38.04 | 38.13 | 8,428 | -0.34(-0.88%) |
Nov 01, 2016 | 39.12 | 39.21 | 38.35 | 38.46 | 5,319 | -0.66(-1.68%) |
Oct 31, 2016 | 38.99 | 39.15 | 38.93 | 39.12 | 4,090 | +0.14(+0.35%) |
Oct 28, 2016 | 39.08 | 39.08 | 38.98 | 38.98 | 1,468 | -0.29(-0.74%) |
Oct 27, 2016 | 39.26 | 39.27 | 39.15 | 39.27 | 1,906 | +0.08(+0.20%) |
Oct 26, 2016 | 39.53 | 39.53 | 39.18 | 39.20 | 2,810 | -0.68(-1.71%) |
Oct 25, 2016 | 39.55 | 39.88 | 39.55 | 39.88 | 7,044 | +0.53(+1.35%) |
Oct 24, 2016 | 39.70 | 39.70 | 39.33 | 39.35 | 1,027 | +0.08(+0.21%) |
Oct 21, 2016 | 38.92 | 39.31 | 38.92 | 39.26 | 1,314 | +0.70(+1.82%) |
Oct 20, 2016 | 38.56 | 38.56 | 38.56 | 38.56 | 175 | -0.25(-0.65%) |
Oct 19, 2016 | 38.76 | 39.11 | 38.76 | 38.81 | 3,612 | +0.43(+1.12%) |
Oct 18, 2016 | 38.48 | 38.64 | 38.38 | 38.38 | 1,031 | +0.63(+1.67%) |
Oct 17, 2016 | 37.88 | 38.11 | 37.75 | 37.75 | 4,091 | +0.03(+0.08%) |
Oct 14, 2016 | 37.85 | 37.97 | 37.72 | 37.72 | 1,445 | +0.19(+0.50%) |
Oct 13, 2016 | 37.41 | 37.53 | 37.41 | 37.53 | 1,858 | -0.14(-0.37%) |
Oct 12, 2016 | 37.43 | 37.74 | 37.43 | 37.68 | 1,828 | +0.06(+0.15%) |
Oct 11, 2016 | 37.62 | 37.62 | 37.62 | 37.62 | 181 | -0.31(-0.82%) |
Oct 10, 2016 | 37.93 | 38.08 | 37.93 | 37.93 | 1,120 | +0.00(+0.00%) |
Oct 07, 2016 | 37.76 | 37.93 | 37.76 | 37.93 | 234 | +0.08(+0.21%) |
Oct 06, 2016 | 37.76 | 37.85 | 37.76 | 37.85 | 1,769 | -0.01(-0.02%) |
Oct 05, 2016 | 37.74 | 37.91 | 37.74 | 37.86 | 1,731 | +0.20(+0.54%) |
Oct 04, 2016 | 37.92 | 37.92 | 37.65 | 37.65 | 38,610 | -0.43(-1.14%) |