Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.08 | 41.08 | 41.08 | 0 | +0.23(+0.55%) | |
Dec 29, 2016 | 40.65 | 40.85 | 40.65 | 40.85 | 3,631 | +0.15(+0.37%) |
Dec 28, 2016 | 40.55 | 40.80 | 40.50 | 40.70 | 14,254 | -0.21(-0.51%) |
Dec 27, 2016 | 40.76 | 40.91 | 40.76 | 40.91 | 2,582 | +0.31(+0.76%) |
Dec 23, 2016 | 40.60 | 40.60 | 40.60 | 0 | +0.35(+0.87%) | |
Dec 22, 2016 | 40.45 | 40.63 | 40.15 | 40.25 | 8,334 | +0.07(+0.17%) |
Dec 21, 2016 | 40.21 | 40.37 | 40.10 | 40.18 | 12,284 | -0.02(-0.05%) |
Dec 20, 2016 | 40.10 | 40.44 | 40.05 | 40.20 | 4,173 | -0.40(-1.00%) |
Dec 19, 2016 | 40.68 | 40.88 | 40.55 | 40.60 | 9,331 | +0.23(+0.58%) |
Dec 16, 2016 | 40.37 | 40.61 | 40.37 | 40.37 | 20,395 | +0.12(+0.31%) |
Dec 15, 2016 | 40.33 | 40.37 | 40.15 | 40.24 | 8,101 | -0.75(-1.83%) |
Dec 14, 2016 | 41.45 | 41.65 | 40.90 | 40.99 | 13,251 | -1.08(-2.56%) |
Dec 13, 2016 | 42.13 | 42.30 | 41.90 | 42.07 | 10,268 | +0.70(+1.69%) |
Dec 12, 2016 | 41.24 | 41.39 | 41.19 | 41.37 | 7,272 | -0.37(-0.89%) |
Dec 09, 2016 | 41.82 | 41.84 | 41.63 | 41.74 | 11,813 | +0.05(+0.12%) |
Dec 08, 2016 | 42.14 | 42.17 | 41.69 | 41.69 | 7,869 | -0.91(-2.14%) |
Dec 07, 2016 | 41.88 | 42.60 | 41.88 | 42.60 | 6,176 | +0.72(+1.72%) |
Dec 06, 2016 | 41.62 | 41.88 | 41.53 | 41.88 | 7,138 | -0.03(-0.07%) |
Dec 05, 2016 | 41.93 | 42.02 | 41.62 | 41.91 | 4,774 | +0.81(+1.97%) |
Dec 02, 2016 | 41.10 | 41.43 | 41.03 | 41.10 | 24,318 | -0.20(-0.48%) |
Dec 01, 2016 | 41.18 | 41.30 | 40.90 | 41.30 | 6,263 | -0.08(-0.19%) |
Nov 30, 2016 | 41.28 | 41.45 | 41.11 | 41.38 | 7,190 | +0.43(+1.05%) |
Nov 29, 2016 | 40.55 | 40.95 | 40.55 | 40.95 | 6,898 | +0.60(+1.49%) |
Nov 28, 2016 | 40.07 | 40.35 | 40.05 | 40.35 | 7,369 | -0.25(-0.62%) |
Nov 25, 2016 | 40.38 | 40.60 | 40.35 | 40.60 | 27,980 | +0.90(+2.27%) |
Nov 23, 2016 | 39.70 | 39.70 | 39.70 | 0 | -0.72(-1.78%) | |
Nov 22, 2016 | 40.16 | 40.50 | 40.12 | 40.42 | 8,753 | -0.14(-0.35%) |
Nov 21, 2016 | 40.31 | 40.56 | 40.31 | 40.56 | 5,540 | +0.80(+2.01%) |
Nov 18, 2016 | 39.98 | 40.01 | 39.76 | 39.76 | 3,993 | -0.25(-0.62%) |
Nov 17, 2016 | 39.76 | 40.28 | 39.76 | 40.01 | 5,128 | +0.55(+1.39%) |
Nov 16, 2016 | 39.66 | 39.66 | 39.42 | 39.46 | 4,435 | -1.04(-2.57%) |
Nov 15, 2016 | 39.82 | 40.50 | 39.82 | 40.50 | 6,492 | +1.08(+2.74%) |
Nov 14, 2016 | 39.09 | 39.42 | 38.99 | 39.42 | 6,373 | -0.37(-0.93%) |
Nov 11, 2016 | 39.81 | 39.90 | 39.67 | 39.79 | 5,041 | -0.05(-0.13%) |
Nov 10, 2016 | 40.41 | 40.41 | 39.63 | 39.84 | 15,171 | -1.02(-2.50%) |
Nov 09, 2016 | 41.00 | 41.10 | 40.86 | 40.86 | 8,550 | -0.90(-2.16%) |
Nov 08, 2016 | 41.26 | 41.76 | 41.26 | 41.76 | 4,880 | +0.88(+2.15%) |
Nov 07, 2016 | 40.88 | 40.98 | 40.70 | 40.88 | 9,432 | +0.24(+0.59%) |
Nov 04, 2016 | 40.48 | 41.02 | 40.48 | 40.64 | 5,268 | -0.39(-0.95%) |
Nov 03, 2016 | 40.72 | 41.03 | 40.72 | 41.03 | 7,940 | +0.28(+0.69%) |
Nov 02, 2016 | 40.90 | 40.98 | 40.69 | 40.75 | 12,443 | +0.09(+0.23%) |
Nov 01, 2016 | 40.67 | 40.76 | 40.55 | 40.66 | 5,989 | +0.04(+0.09%) |
Oct 31, 2016 | 40.37 | 40.62 | 40.35 | 40.62 | 4,091 | -0.40(-0.97%) |
Oct 28, 2016 | 40.88 | 41.13 | 40.82 | 41.02 | 9,036 | +0.14(+0.34%) |
Oct 27, 2016 | 40.82 | 41.17 | 40.82 | 40.88 | 10,693 | +0.55(+1.36%) |
Oct 26, 2016 | 40.53 | 40.63 | 40.33 | 40.33 | 3,709 | -0.12(-0.30%) |
Oct 25, 2016 | 40.39 | 40.49 | 40.01 | 40.45 | 7,826 | -0.03(-0.07%) |
Oct 24, 2016 | 40.35 | 40.48 | 40.30 | 40.48 | 14,114 | +0.33(+0.82%) |
Oct 21, 2016 | 40.05 | 40.19 | 39.94 | 40.15 | 16,049 | -0.77(-1.88%) |
Oct 20, 2016 | 40.64 | 40.92 | 40.64 | 40.92 | 4,178 | +0.26(+0.63%) |
Oct 19, 2016 | 40.81 | 40.83 | 40.66 | 40.66 | 5,271 | -0.22(-0.54%) |
Oct 18, 2016 | 40.97 | 40.97 | 40.68 | 40.89 | 3,565 | +0.28(+0.68%) |
Oct 17, 2016 | 40.97 | 40.97 | 40.61 | 40.61 | 9,235 | -0.66(-1.60%) |
Oct 14, 2016 | 41.63 | 41.63 | 41.11 | 41.27 | 8,374 | +0.06(+0.15%) |
Oct 13, 2016 | 40.28 | 41.21 | 40.28 | 41.21 | 6,201 | +0.81(+2.00%) |
Oct 12, 2016 | 40.51 | 40.55 | 40.23 | 40.40 | 3,846 | -0.11(-0.27%) |
Oct 11, 2016 | 40.79 | 40.82 | 40.51 | 40.51 | 5,115 | -0.61(-1.48%) |
Oct 10, 2016 | 40.63 | 41.13 | 40.51 | 41.12 | 15,188 | +0.83(+2.05%) |
Oct 07, 2016 | 40.25 | 40.41 | 39.93 | 40.29 | 3,048 | -0.19(-0.47%) |
Oct 06, 2016 | 40.41 | 40.48 | 40.30 | 40.48 | 8,839 | -0.13(-0.32%) |
Oct 05, 2016 | 40.75 | 40.83 | 40.61 | 40.61 | 1,742 | +0.07(+0.17%) |
Oct 04, 2016 | 40.67 | 41.03 | 40.54 | 40.54 | 3,187 | +0.18(+0.45%) |