Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.81 | 39.81 | 39.81 | 0 | +0.51(+1.30%) | |
Dec 29, 2016 | 38.79 | 39.41 | 38.57 | 39.30 | 815,379 | +0.66(+1.72%) |
Dec 28, 2016 | 38.76 | 38.89 | 38.51 | 38.63 | 473,883 | -0.06(-0.17%) |
Dec 27, 2016 | 38.70 | 38.89 | 38.55 | 38.70 | 584,181 | +0.01(+0.02%) |
Dec 23, 2016 | 38.69 | 38.69 | 38.69 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 38.31 | 38.71 | 38.13 | 38.64 | 514,169 | +0.18(+0.48%) |
Dec 21, 2016 | 39.19 | 39.61 | 38.42 | 38.46 | 1,302,743 | -0.82(-2.08%) |
Dec 20, 2016 | 38.91 | 39.38 | 38.91 | 39.27 | 886,551 | +0.14(+0.35%) |
Dec 19, 2016 | 39.02 | 39.40 | 38.89 | 39.14 | 1,368,173 | +0.35(+0.91%) |
Dec 16, 2016 | 38.25 | 39.36 | 38.25 | 38.79 | 2,187,568 | +0.81(+2.13%) |
Dec 15, 2016 | 37.98 | 38.69 | 37.85 | 37.98 | 1,073,219 | -0.10(-0.27%) |
Dec 14, 2016 | 38.56 | 38.67 | 37.91 | 38.08 | 1,979,310 | -0.40(-1.04%) |
Dec 13, 2016 | 38.77 | 38.99 | 38.06 | 38.48 | 1,141,277 | +0.02(+0.06%) |
Dec 12, 2016 | 37.85 | 38.51 | 37.85 | 38.46 | 808,113 | +0.43(+1.14%) |
Dec 09, 2016 | 37.74 | 38.47 | 37.74 | 38.03 | 1,428,760 | +0.26(+0.68%) |
Dec 08, 2016 | 36.65 | 37.78 | 36.55 | 37.77 | 1,205,976 | +0.84(+2.27%) |
Dec 07, 2016 | 36.83 | 37.16 | 36.61 | 36.93 | 1,343,543 | +0.26(+0.72%) |
Dec 06, 2016 | 36.78 | 37.05 | 36.32 | 36.67 | 888,736 | -0.10(-0.26%) |
Dec 05, 2016 | 37.04 | 37.16 | 36.62 | 36.76 | 849,038 | -0.24(-0.65%) |
Dec 02, 2016 | 36.92 | 37.47 | 36.76 | 37.00 | 614,144 | +0.38(+1.03%) |
Dec 01, 2016 | 37.41 | 37.67 | 36.44 | 36.63 | 1,022,658 | -1.06(-2.80%) |
Nov 30, 2016 | 37.61 | 38.14 | 37.32 | 37.68 | 1,377,287 | -0.28(-0.74%) |
Nov 29, 2016 | 37.34 | 38.37 | 37.34 | 37.96 | 963,356 | +0.64(+1.71%) |
Nov 28, 2016 | 37.11 | 37.54 | 37.07 | 37.32 | 1,281,310 | +0.14(+0.39%) |
Nov 25, 2016 | 36.73 | 37.30 | 36.67 | 37.18 | 467,372 | +0.50(+1.37%) |
Nov 23, 2016 | 36.67 | 36.67 | 36.67 | 0 | -0.14(-0.39%) | |
Nov 22, 2016 | 36.67 | 37.19 | 36.54 | 36.82 | 1,257,702 | +0.35(+0.97%) |
Nov 21, 2016 | 36.25 | 36.67 | 36.20 | 36.47 | 1,929,290 | +0.37(+1.02%) |
Nov 18, 2016 | 36.12 | 36.25 | 35.72 | 36.10 | 1,157,642 | +0.08(+0.22%) |
Nov 17, 2016 | 36.58 | 37.01 | 35.96 | 36.02 | 1,145,736 | -0.57(-1.55%) |
Nov 16, 2016 | 36.82 | 36.96 | 36.27 | 36.59 | 1,635,831 | -0.23(-0.63%) |
Nov 15, 2016 | 38.07 | 38.35 | 36.55 | 36.82 | 1,678,738 | -1.11(-2.93%) |
Nov 14, 2016 | 37.15 | 38.06 | 36.52 | 37.93 | 1,362,075 | +0.64(+1.72%) |
Nov 11, 2016 | 37.35 | 38.15 | 37.23 | 37.29 | 1,436,640 | -0.11(-0.30%) |
Nov 10, 2016 | 38.40 | 38.40 | 36.79 | 37.40 | 1,724,450 | -1.14(-2.95%) |
Nov 09, 2016 | 38.58 | 38.99 | 38.21 | 38.54 | 1,151,956 | -0.82(-2.07%) |
Nov 08, 2016 | 38.82 | 39.51 | 38.68 | 39.35 | 1,023,445 | +0.57(+1.47%) |
Nov 07, 2016 | 39.21 | 39.48 | 38.54 | 38.78 | 1,617,882 | -0.06(-0.14%) |
Nov 04, 2016 | 39.05 | 39.06 | 38.39 | 38.84 | 2,292,122 | -0.12(-0.31%) |
Nov 03, 2016 | 39.00 | 39.26 | 38.71 | 38.96 | 1,089,253 | -0.03(-0.08%) |
Nov 02, 2016 | 40.02 | 40.07 | 38.97 | 38.99 | 2,267,399 | -1.07(-2.67%) |
Nov 01, 2016 | 41.15 | 41.20 | 39.97 | 40.06 | 1,282,676 | -1.27(-3.07%) |
Oct 31, 2016 | 40.58 | 41.48 | 40.32 | 41.33 | 1,773,151 | +1.03(+2.56%) |
Oct 28, 2016 | 40.23 | 40.58 | 40.04 | 40.30 | 1,495,089 | +0.14(+0.36%) |
Oct 27, 2016 | 40.61 | 40.61 | 39.61 | 40.16 | 1,196,753 | -0.63(-1.54%) |
Oct 26, 2016 | 41.04 | 41.21 | 40.43 | 40.78 | 1,125,259 | -0.46(-1.12%) |
Oct 25, 2016 | 40.85 | 41.66 | 40.35 | 41.24 | 1,355,318 | +0.70(+1.72%) |
Oct 24, 2016 | 40.69 | 41.02 | 40.39 | 40.54 | 1,067,407 | +0.11(+0.27%) |
Oct 21, 2016 | 40.16 | 40.49 | 40.00 | 40.43 | 714,159 | +0.06(+0.14%) |
Oct 20, 2016 | 40.22 | 40.46 | 39.98 | 40.38 | 957,093 | +0.23(+0.57%) |
Oct 19, 2016 | 39.69 | 40.17 | 39.52 | 40.15 | 1,112,534 | +0.37(+0.94%) |
Oct 18, 2016 | 39.91 | 39.91 | 39.39 | 39.77 | 1,153,728 | +0.29(+0.72%) |
Oct 17, 2016 | 39.20 | 39.61 | 39.02 | 39.49 | 1,406,344 | +0.41(+1.06%) |
Oct 14, 2016 | 38.96 | 39.29 | 38.70 | 39.08 | 870,346 | -0.02(-0.04%) |
Oct 13, 2016 | 38.16 | 39.17 | 38.16 | 39.09 | 961,940 | +0.80(+2.09%) |
Oct 12, 2016 | 37.41 | 38.30 | 37.32 | 38.29 | 1,093,965 | +0.97(+2.59%) |
Oct 11, 2016 | 38.09 | 38.15 | 37.29 | 37.32 | 877,743 | -0.93(-2.43%) |
Oct 10, 2016 | 38.06 | 38.43 | 37.95 | 38.25 | 695,208 | +0.19(+0.50%) |
Oct 07, 2016 | 38.32 | 38.73 | 37.69 | 38.06 | 1,392,031 | -0.10(-0.25%) |
Oct 06, 2016 | 37.37 | 38.32 | 36.90 | 38.16 | 1,458,540 | +0.56(+1.48%) |
Oct 05, 2016 | 38.59 | 38.74 | 37.59 | 37.60 | 1,086,960 | -0.84(-2.19%) |
Oct 04, 2016 | 39.15 | 39.15 | 38.11 | 38.44 | 1,120,221 | -0.84(-2.14%) |