Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.87 | 40.87 | 40.87 | 0 | -0.14(-0.35%) | |
Dec 29, 2016 | 41.20 | 41.48 | 40.84 | 41.01 | 157,270 | -0.09(-0.23%) |
Dec 28, 2016 | 41.62 | 41.72 | 40.91 | 41.10 | 203,404 | -0.43(-1.03%) |
Dec 27, 2016 | 41.29 | 41.62 | 41.01 | 41.53 | 253,595 | +0.24(+0.57%) |
Dec 23, 2016 | 41.29 | 41.29 | 41.29 | 0 | +0.66(+1.63%) | |
Dec 22, 2016 | 41.10 | 41.39 | 40.49 | 40.63 | 299,975 | -0.47(-1.15%) |
Dec 21, 2016 | 41.39 | 41.62 | 41.06 | 41.10 | 244,232 | -0.24(-0.57%) |
Dec 20, 2016 | 40.96 | 41.55 | 40.72 | 41.34 | 416,645 | +0.43(+1.04%) |
Dec 19, 2016 | 40.68 | 41.06 | 40.52 | 40.91 | 314,044 | +0.43(+1.05%) |
Dec 16, 2016 | 38.92 | 41.20 | 38.92 | 40.49 | 2,202,565 | -0.57(-1.38%) |
Dec 15, 2016 | 40.58 | 41.44 | 40.49 | 41.06 | 435,934 | +0.33(+0.81%) |
Dec 14, 2016 | 41.29 | 41.48 | 40.63 | 40.72 | 285,428 | -0.52(-1.26%) |
Dec 13, 2016 | 41.53 | 41.96 | 41.01 | 41.25 | 281,366 | -0.09(-0.23%) |
Dec 12, 2016 | 41.29 | 41.67 | 41.10 | 41.34 | 290,007 | +0.00(+0.00%) |
Dec 09, 2016 | 41.72 | 41.91 | 41.10 | 41.34 | 365,214 | -0.24(-0.57%) |
Dec 08, 2016 | 41.06 | 41.81 | 41.06 | 41.58 | 419,220 | +0.47(+1.15%) |
Dec 07, 2016 | 41.25 | 41.29 | 40.94 | 41.10 | 351,302 | -0.14(-0.34%) |
Dec 06, 2016 | 41.43 | 41.53 | 41.20 | 41.25 | 433,811 | +0.00(+0.00%) |
Dec 05, 2016 | 41.29 | 41.67 | 41.01 | 41.25 | 505,277 | +0.24(+0.58%) |
Dec 02, 2016 | 40.96 | 41.34 | 40.49 | 41.01 | 304,350 | +0.14(+0.35%) |
Dec 01, 2016 | 40.91 | 41.29 | 40.56 | 40.87 | 630,349 | +0.28(+0.70%) |
Nov 30, 2016 | 40.82 | 41.25 | 40.39 | 40.58 | 608,601 | -0.05(-0.12%) |
Nov 29, 2016 | 41.25 | 41.53 | 40.53 | 40.63 | 609,970 | -0.53(-1.29%) |
Nov 28, 2016 | 41.77 | 41.87 | 41.11 | 41.16 | 517,005 | -0.57(-1.36%) |
Nov 25, 2016 | 41.16 | 41.82 | 40.88 | 41.73 | 263,423 | +0.80(+1.96%) |
Nov 23, 2016 | 40.92 | 40.92 | 40.92 | 0 | +0.47(+1.17%) | |
Nov 22, 2016 | 38.99 | 40.50 | 38.80 | 40.45 | 503,363 | +1.46(+3.76%) |
Nov 21, 2016 | 38.80 | 39.18 | 38.66 | 38.99 | 354,826 | +0.43(+1.10%) |
Nov 18, 2016 | 39.36 | 39.46 | 38.42 | 38.56 | 674,574 | -0.71(-1.81%) |
Nov 17, 2016 | 39.60 | 39.98 | 39.08 | 39.27 | 360,250 | -0.09(-0.24%) |
Nov 16, 2016 | 39.18 | 39.46 | 38.99 | 39.36 | 543,798 | +0.19(+0.48%) |
Nov 15, 2016 | 38.80 | 39.27 | 38.51 | 39.18 | 723,884 | +0.52(+1.34%) |
Nov 14, 2016 | 37.80 | 38.80 | 37.80 | 38.66 | 591,045 | +1.18(+3.15%) |
Nov 11, 2016 | 36.39 | 37.90 | 36.34 | 37.47 | 807,951 | +0.00(+0.00%) |
Nov 10, 2016 | 36.62 | 37.80 | 35.21 | 37.47 | 920,807 | +0.71(+1.93%) |
Nov 09, 2016 | 35.63 | 36.77 | 34.93 | 36.77 | 913,196 | +0.85(+2.37%) |
Nov 08, 2016 | 36.06 | 36.15 | 35.87 | 35.91 | 515,432 | -0.19(-0.52%) |
Nov 07, 2016 | 36.20 | 36.43 | 35.73 | 36.10 | 465,118 | +0.38(+1.06%) |
Nov 04, 2016 | 35.68 | 36.06 | 35.63 | 35.73 | 431,766 | +0.00(+0.00%) |
Nov 03, 2016 | 35.77 | 36.01 | 35.49 | 35.73 | 310,091 | +0.05(+0.13%) |
Nov 02, 2016 | 35.73 | 36.20 | 35.63 | 35.68 | 406,905 | -0.19(-0.53%) |
Nov 01, 2016 | 36.34 | 36.43 | 35.58 | 35.87 | 384,492 | -0.47(-1.30%) |
Oct 31, 2016 | 36.39 | 36.51 | 36.20 | 36.34 | 520,303 | +0.05(+0.13%) |
Oct 28, 2016 | 36.15 | 36.67 | 36.15 | 36.29 | 343,977 | +0.14(+0.39%) |
Oct 27, 2016 | 36.67 | 36.67 | 36.01 | 36.15 | 349,345 | -0.28(-0.78%) |
Oct 26, 2016 | 36.34 | 37.10 | 36.33 | 36.43 | 212,926 | -0.05(-0.13%) |
Oct 25, 2016 | 36.77 | 36.95 | 36.34 | 36.48 | 236,151 | -0.43(-1.15%) |
Oct 24, 2016 | 36.48 | 37.05 | 36.39 | 36.91 | 375,420 | +0.61(+1.69%) |
Oct 21, 2016 | 35.91 | 36.36 | 35.58 | 36.29 | 485,747 | +0.02(+0.07%) |
Oct 20, 2016 | 35.73 | 36.29 | 35.63 | 36.27 | 461,093 | +0.54(+1.52%) |
Oct 19, 2016 | 35.39 | 35.89 | 34.45 | 35.73 | 338,387 | +0.43(+1.20%) |
Oct 18, 2016 | 35.35 | 35.82 | 34.83 | 35.30 | 576,289 | +0.43(+1.22%) |
Oct 17, 2016 | 34.59 | 35.02 | 34.59 | 34.87 | 234,737 | +0.20(+0.57%) |
Oct 14, 2016 | 34.31 | 34.83 | 34.21 | 34.68 | 456,020 | +0.40(+1.16%) |
Oct 13, 2016 | 34.54 | 34.57 | 34.12 | 34.28 | 324,261 | -0.27(-0.79%) |
Oct 12, 2016 | 34.50 | 34.65 | 34.33 | 34.55 | 262,872 | +0.17(+0.49%) |
Oct 11, 2016 | 34.57 | 34.66 | 34.05 | 34.38 | 795,717 | -0.18(-0.52%) |
Oct 10, 2016 | 34.44 | 34.74 | 34.35 | 34.56 | 192,936 | +0.28(+0.83%) |
Oct 07, 2016 | 34.28 | 34.51 | 34.01 | 34.28 | 350,146 | +0.19(+0.55%) |
Oct 06, 2016 | 33.49 | 34.17 | 33.28 | 34.09 | 274,698 | +0.57(+1.69%) |
Oct 05, 2016 | 33.44 | 33.87 | 33.12 | 33.52 | 320,182 | +0.45(+1.37%) |
Oct 04, 2016 | 33.42 | 33.56 | 32.87 | 33.07 | 284,154 | -0.22(-0.65%) |