Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.55 | 41.55 | 41.55 | 0 | -0.14(-0.35%) | |
Dec 29, 2016 | 42.22 | 42.42 | 41.55 | 41.70 | 25,282 | -0.72(-1.70%) |
Dec 28, 2016 | 42.13 | 42.46 | 41.32 | 42.42 | 87,279 | +0.34(+0.80%) |
Dec 27, 2016 | 42.03 | 42.70 | 42.03 | 42.08 | 48,447 | +0.24(+0.57%) |
Dec 23, 2016 | 41.84 | 41.84 | 41.84 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 41.89 | 42.42 | 41.65 | 41.84 | 41,466 | -0.19(-0.46%) |
Dec 21, 2016 | 42.27 | 42.56 | 41.41 | 42.03 | 38,843 | -0.20(-0.48%) |
Dec 20, 2016 | 42.19 | 42.28 | 41.99 | 42.23 | 59,476 | +0.10(+0.23%) |
Dec 19, 2016 | 40.75 | 42.95 | 40.70 | 42.14 | 71,576 | +1.39(+3.41%) |
Dec 16, 2016 | 40.75 | 41.47 | 40.22 | 40.75 | 178,597 | +0.10(+0.24%) |
Dec 15, 2016 | 40.27 | 41.04 | 39.98 | 40.65 | 71,498 | +0.62(+1.56%) |
Dec 14, 2016 | 40.51 | 40.53 | 38.97 | 40.03 | 53,628 | -0.34(-0.83%) |
Dec 13, 2016 | 40.17 | 40.51 | 39.60 | 40.36 | 41,081 | +0.29(+0.72%) |
Dec 12, 2016 | 40.36 | 40.65 | 39.69 | 40.08 | 52,918 | -0.34(-0.83%) |
Dec 09, 2016 | 39.60 | 40.75 | 39.50 | 40.41 | 69,586 | +0.58(+1.44%) |
Dec 08, 2016 | 39.12 | 40.03 | 38.93 | 39.84 | 58,870 | +0.67(+1.71%) |
Dec 07, 2016 | 38.35 | 39.17 | 38.35 | 39.17 | 39,878 | +0.81(+2.13%) |
Dec 06, 2016 | 38.02 | 38.97 | 37.39 | 38.35 | 61,587 | +0.34(+0.88%) |
Dec 05, 2016 | 37.34 | 38.06 | 37.15 | 38.02 | 58,425 | +0.67(+1.80%) |
Dec 02, 2016 | 37.82 | 38.06 | 37.34 | 37.34 | 21,046 | -0.67(-1.77%) |
Dec 01, 2016 | 36.58 | 38.11 | 36.58 | 38.02 | 56,277 | +1.44(+3.93%) |
Nov 30, 2016 | 37.97 | 38.06 | 36.43 | 36.58 | 128,681 | -1.15(-3.05%) |
Nov 29, 2016 | 37.01 | 38.06 | 37.01 | 37.73 | 130,539 | +0.96(+2.61%) |
Nov 28, 2016 | 36.82 | 37.10 | 36.22 | 36.77 | 37,410 | -0.34(-0.90%) |
Nov 25, 2016 | 37.15 | 37.15 | 37.01 | 37.10 | 13,588 | +0.05(+0.13%) |
Nov 23, 2016 | 37.06 | 37.06 | 37.06 | 0 | +0.14(+0.39%) | |
Nov 22, 2016 | 36.43 | 37.01 | 36.10 | 36.91 | 48,155 | +0.72(+1.99%) |
Nov 21, 2016 | 36.48 | 36.48 | 36.10 | 36.19 | 56,006 | -0.24(-0.66%) |
Nov 18, 2016 | 35.47 | 36.94 | 35.47 | 36.43 | 74,634 | +0.96(+2.70%) |
Nov 17, 2016 | 35.52 | 35.67 | 35.33 | 35.47 | 67,932 | +0.00(+0.00%) |
Nov 16, 2016 | 35.38 | 35.81 | 34.90 | 35.47 | 52,648 | -0.19(-0.54%) |
Nov 15, 2016 | 34.90 | 35.71 | 34.90 | 35.67 | 100,844 | +0.38(+1.09%) |
Nov 14, 2016 | 35.52 | 38.61 | 35.14 | 35.28 | 70,858 | +0.29(+0.82%) |
Nov 11, 2016 | 34.37 | 35.33 | 34.37 | 34.99 | 93,615 | +0.62(+1.81%) |
Nov 10, 2016 | 33.70 | 33.70 | 33.41 | 34.37 | 58,804 | +0.91(+2.72%) |
Nov 09, 2016 | 32.41 | 33.56 | 32.36 | 33.46 | 62,538 | +1.15(+3.56%) |
Nov 08, 2016 | 32.31 | 32.60 | 32.17 | 32.31 | 97,479 | +0.00(+0.00%) |
Nov 07, 2016 | 31.83 | 32.60 | 31.50 | 32.31 | 73,750 | +0.91(+2.90%) |
Nov 04, 2016 | 31.54 | 32.02 | 31.16 | 31.40 | 72,677 | -0.24(-0.76%) |
Nov 03, 2016 | 31.11 | 31.88 | 31.09 | 31.64 | 30,739 | +0.53(+1.70%) |
Nov 02, 2016 | 31.45 | 31.45 | 31.06 | 31.11 | 19,978 | -0.14(-0.46%) |
Nov 01, 2016 | 31.35 | 32.17 | 30.82 | 31.26 | 24,005 | +0.10(+0.31%) |
Oct 31, 2016 | 30.92 | 31.93 | 30.30 | 31.16 | 55,122 | +0.29(+0.93%) |
Oct 28, 2016 | 30.58 | 30.87 | 29.91 | 30.87 | 20,006 | +0.24(+0.78%) |
Oct 27, 2016 | 30.73 | 30.82 | 30.49 | 30.63 | 28,314 | +0.05(+0.16%) |
Oct 26, 2016 | 30.63 | 30.82 | 30.34 | 30.58 | 16,451 | +0.05(+0.16%) |
Oct 25, 2016 | 30.44 | 30.63 | 30.06 | 30.54 | 17,149 | +0.19(+0.63%) |
Oct 24, 2016 | 30.44 | 30.63 | 29.87 | 30.34 | 26,805 | +0.19(+0.64%) |
Oct 21, 2016 | 29.87 | 30.15 | 29.87 | 30.15 | 6,468 | +0.00(+0.00%) |
Oct 20, 2016 | 30.06 | 30.49 | 30.06 | 30.15 | 10,235 | +0.00(+0.00%) |
Oct 19, 2016 | 30.20 | 30.54 | 30.01 | 30.15 | 13,365 | +0.14(+0.48%) |
Oct 18, 2016 | 30.54 | 30.54 | 29.82 | 30.01 | 13,855 | -0.05(-0.16%) |
Oct 17, 2016 | 30.06 | 30.30 | 29.82 | 30.06 | 13,533 | +0.07(+0.22%) |
Oct 14, 2016 | 29.96 | 30.47 | 29.96 | 29.99 | 24,640 | +0.28(+0.94%) |
Oct 13, 2016 | 30.02 | 30.09 | 29.66 | 29.71 | 11,827 | -0.46(-1.53%) |
Oct 12, 2016 | 30.06 | 30.48 | 29.98 | 30.17 | 15,543 | +0.06(+0.19%) |
Oct 11, 2016 | 30.63 | 30.63 | 29.06 | 30.11 | 18,076 | -0.51(-1.66%) |
Oct 10, 2016 | 29.92 | 30.85 | 29.92 | 30.62 | 20,022 | +0.43(+1.43%) |
Oct 07, 2016 | 29.26 | 30.44 | 29.26 | 30.19 | 17,226 | -0.40(-1.32%) |
Oct 06, 2016 | 30.63 | 30.68 | 30.20 | 30.59 | 31,499 | +0.11(+0.35%) |
Oct 05, 2016 | 30.45 | 30.69 | 30.37 | 30.49 | 23,782 | +0.35(+1.14%) |
Oct 04, 2016 | 30.19 | 30.64 | 30.04 | 30.14 | 20,333 | -0.09(-0.29%) |