Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.85 | 38.85 | 38.85 | 0 | -0.14(-0.36%) | |
Dec 29, 2016 | 38.43 | 39.13 | 38.38 | 38.99 | 168,864 | +0.56(+1.47%) |
Dec 28, 2016 | 38.81 | 39.04 | 38.24 | 38.43 | 73,000 | -0.19(-0.49%) |
Dec 27, 2016 | 38.85 | 39.04 | 38.62 | 38.62 | 71,338 | -0.19(-0.48%) |
Dec 23, 2016 | 38.81 | 38.81 | 38.81 | 0 | -0.28(-0.72%) | |
Dec 22, 2016 | 39.23 | 39.51 | 38.76 | 39.09 | 121,168 | -0.24(-0.60%) |
Dec 21, 2016 | 38.81 | 39.42 | 38.43 | 39.32 | 124,141 | +0.47(+1.21%) |
Dec 20, 2016 | 38.66 | 39.09 | 38.10 | 38.85 | 194,703 | +0.19(+0.49%) |
Dec 19, 2016 | 38.34 | 39.42 | 38.34 | 38.66 | 223,461 | +0.47(+1.23%) |
Dec 16, 2016 | 38.48 | 38.85 | 37.58 | 38.19 | 616,861 | -0.19(-0.49%) |
Dec 15, 2016 | 38.90 | 39.51 | 38.05 | 38.38 | 357,789 | -0.52(-1.33%) |
Dec 14, 2016 | 39.56 | 39.89 | 38.71 | 38.90 | 165,161 | -0.71(-1.78%) |
Dec 13, 2016 | 40.22 | 40.45 | 39.56 | 39.61 | 127,663 | -0.28(-0.71%) |
Dec 12, 2016 | 40.50 | 40.55 | 39.46 | 39.89 | 92,299 | -0.85(-2.08%) |
Dec 09, 2016 | 41.30 | 41.35 | 40.59 | 40.73 | 149,919 | -0.38(-0.92%) |
Dec 08, 2016 | 39.42 | 41.67 | 39.11 | 41.11 | 248,289 | +1.79(+4.55%) |
Dec 07, 2016 | 38.52 | 39.32 | 38.34 | 39.32 | 196,879 | +0.80(+2.08%) |
Dec 06, 2016 | 38.81 | 39.13 | 38.34 | 38.52 | 241,601 | -0.14(-0.36%) |
Dec 05, 2016 | 40.26 | 40.31 | 38.29 | 38.66 | 266,108 | -1.22(-3.07%) |
Dec 02, 2016 | 39.42 | 39.98 | 39.18 | 39.89 | 155,072 | +0.42(+1.07%) |
Dec 01, 2016 | 39.09 | 39.65 | 38.81 | 39.46 | 163,694 | +0.42(+1.08%) |
Nov 30, 2016 | 40.03 | 40.22 | 38.85 | 39.04 | 247,364 | -0.61(-1.54%) |
Nov 29, 2016 | 39.04 | 39.84 | 39.04 | 39.65 | 192,301 | +0.61(+1.57%) |
Nov 28, 2016 | 39.61 | 39.61 | 39.04 | 39.04 | 211,949 | -0.71(-1.78%) |
Nov 25, 2016 | 39.51 | 39.75 | 39.32 | 39.75 | 114,869 | +0.33(+0.84%) |
Nov 23, 2016 | 39.42 | 39.42 | 39.42 | 0 | +0.61(+1.58%) | |
Nov 22, 2016 | 38.81 | 38.99 | 38.05 | 38.81 | 301,010 | +0.61(+1.60%) |
Nov 21, 2016 | 38.52 | 38.62 | 37.86 | 38.19 | 178,890 | +0.00(+0.00%) |
Nov 18, 2016 | 38.76 | 38.76 | 37.91 | 38.19 | 288,080 | -0.24(-0.61%) |
Nov 17, 2016 | 37.16 | 38.76 | 37.44 | 38.43 | 271,145 | +1.27(+3.42%) |
Nov 16, 2016 | 37.44 | 37.82 | 36.74 | 37.16 | 187,860 | -0.05(-0.13%) |
Nov 15, 2016 | 35.89 | 37.35 | 35.89 | 37.21 | 181,860 | +1.08(+2.99%) |
Nov 14, 2016 | 36.03 | 36.22 | 35.65 | 36.12 | 193,264 | +0.33(+0.92%) |
Nov 11, 2016 | 35.04 | 36.22 | 34.85 | 35.80 | 398,293 | +0.80(+2.28%) |
Nov 10, 2016 | 34.81 | 35.14 | 34.10 | 35.00 | 183,497 | +0.28(+0.81%) |
Nov 09, 2016 | 32.97 | 34.81 | 32.97 | 34.71 | 192,576 | +1.18(+3.51%) |
Nov 08, 2016 | 33.07 | 33.58 | 32.69 | 33.54 | 88,624 | +0.38(+1.13%) |
Nov 07, 2016 | 32.08 | 33.26 | 32.03 | 33.16 | 234,082 | +1.41(+4.44%) |
Nov 04, 2016 | 31.23 | 32.17 | 31.23 | 31.75 | 265,028 | +0.61(+1.96%) |
Nov 03, 2016 | 30.39 | 31.19 | 28.93 | 31.14 | 489,782 | +0.00(+0.00%) |
Nov 02, 2016 | 30.86 | 31.51 | 30.86 | 31.14 | 218,457 | +0.09(+0.30%) |
Nov 01, 2016 | 31.04 | 31.19 | 30.34 | 31.04 | 161,065 | -0.05(-0.15%) |
Oct 31, 2016 | 30.29 | 31.33 | 30.24 | 31.09 | 122,779 | +0.94(+3.12%) |
Oct 28, 2016 | 29.87 | 30.67 | 29.87 | 30.15 | 99,898 | +0.19(+0.63%) |
Oct 27, 2016 | 30.20 | 30.27 | 29.68 | 29.96 | 142,070 | -0.33(-1.09%) |
Oct 26, 2016 | 30.20 | 31.00 | 30.06 | 30.29 | 141,204 | +0.05(+0.16%) |
Oct 25, 2016 | 29.87 | 31.14 | 29.59 | 30.24 | 462,490 | -1.22(-3.89%) |
Oct 24, 2016 | 31.42 | 32.03 | 31.37 | 31.47 | 111,642 | +0.09(+0.30%) |
Oct 21, 2016 | 31.19 | 31.42 | 31.00 | 31.37 | 118,963 | +0.00(+0.00%) |
Oct 20, 2016 | 32.55 | 32.55 | 31.23 | 31.37 | 246,259 | -1.18(-3.61%) |
Oct 19, 2016 | 32.41 | 32.55 | 31.80 | 32.55 | 170,854 | +0.19(+0.58%) |
Oct 18, 2016 | 32.83 | 32.83 | 32.31 | 32.36 | 86,068 | +0.14(+0.44%) |
Oct 17, 2016 | 32.08 | 32.46 | 32.08 | 32.22 | 141,104 | +0.14(+0.44%) |
Oct 14, 2016 | 32.69 | 33.07 | 31.89 | 32.08 | 179,097 | -0.56(-1.73%) |
Oct 13, 2016 | 33.35 | 33.44 | 32.50 | 32.64 | 141,275 | -1.13(-3.34%) |
Oct 12, 2016 | 33.30 | 33.82 | 33.04 | 33.77 | 147,691 | +0.66(+1.99%) |
Oct 11, 2016 | 34.29 | 34.29 | 32.83 | 33.11 | 158,424 | -1.18(-3.43%) |
Oct 10, 2016 | 34.05 | 34.48 | 34.05 | 34.29 | 119,726 | +0.54(+1.59%) |
Oct 07, 2016 | 34.37 | 34.47 | 33.67 | 33.75 | 207,994 | -0.56(-1.64%) |
Oct 06, 2016 | 33.38 | 34.36 | 33.36 | 34.32 | 112,579 | +0.70(+2.07%) |
Oct 05, 2016 | 33.58 | 34.08 | 33.48 | 33.62 | 106,470 | +0.24(+0.70%) |
Oct 04, 2016 | 33.32 | 33.65 | 33.16 | 33.39 | 96,483 | +0.08(+0.25%) |