Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.25 | 39.25 | 39.25 | 0 | -0.16(-0.41%) | |
Dec 29, 2016 | 39.55 | 39.93 | 39.27 | 39.41 | 7,041,761 | -0.11(-0.27%) |
Dec 28, 2016 | 40.03 | 40.30 | 39.45 | 39.52 | 3,707,222 | -0.48(-1.20%) |
Dec 27, 2016 | 39.68 | 40.23 | 39.68 | 40.00 | 4,000,224 | +0.38(+0.97%) |
Dec 23, 2016 | 39.62 | 39.62 | 39.62 | 0 | -0.23(-0.58%) | |
Dec 22, 2016 | 41.28 | 41.28 | 39.80 | 39.85 | 13,119,362 | -1.44(-3.49%) |
Dec 21, 2016 | 41.53 | 41.67 | 41.28 | 41.29 | 1,851,976 | -0.35(-0.83%) |
Dec 20, 2016 | 41.16 | 41.73 | 41.16 | 41.64 | 3,267,483 | +0.56(+1.37%) |
Dec 19, 2016 | 40.95 | 41.33 | 40.95 | 41.08 | 2,496,198 | +0.19(+0.46%) |
Dec 16, 2016 | 41.15 | 41.49 | 40.78 | 40.89 | 5,970,326 | -0.44(-1.06%) |
Dec 15, 2016 | 41.37 | 41.71 | 41.27 | 41.33 | 5,130,666 | +0.01(+0.02%) |
Dec 14, 2016 | 41.83 | 41.87 | 41.29 | 41.32 | 9,617,351 | -0.49(-1.17%) |
Dec 13, 2016 | 41.92 | 42.14 | 41.59 | 41.81 | 5,048,029 | +0.00(+0.00%) |
Dec 12, 2016 | 42.33 | 42.51 | 41.64 | 41.81 | 12,096,791 | -0.75(-1.77%) |
Dec 09, 2016 | 42.74 | 42.80 | 42.38 | 42.56 | 5,577,354 | -0.20(-0.46%) |
Dec 08, 2016 | 42.19 | 42.85 | 42.19 | 42.76 | 3,878,727 | +0.59(+1.39%) |
Dec 07, 2016 | 41.41 | 42.21 | 41.30 | 42.17 | 5,858,114 | +0.74(+1.78%) |
Dec 06, 2016 | 41.02 | 41.44 | 40.81 | 41.44 | 4,782,401 | +0.38(+0.93%) |
Dec 05, 2016 | 40.66 | 41.15 | 40.58 | 41.05 | 3,335,155 | +0.56(+1.38%) |
Dec 02, 2016 | 40.50 | 40.85 | 40.44 | 40.50 | 3,545,074 | +0.09(+0.22%) |
Dec 01, 2016 | 40.28 | 40.86 | 40.18 | 40.41 | 9,540,526 | -0.18(-0.44%) |
Nov 30, 2016 | 40.70 | 40.95 | 40.44 | 40.58 | 6,528,187 | -0.27(-0.65%) |
Nov 29, 2016 | 41.22 | 41.24 | 40.79 | 40.85 | 4,327,505 | -0.05(-0.13%) |
Nov 28, 2016 | 41.44 | 41.44 | 40.70 | 40.90 | 6,391,205 | -0.51(-1.22%) |
Nov 25, 2016 | 41.75 | 41.85 | 41.40 | 41.41 | 1,655,027 | -0.17(-0.41%) |
Nov 23, 2016 | 41.58 | 41.58 | 41.58 | 0 | +0.20(+0.49%) | |
Nov 22, 2016 | 40.79 | 41.46 | 40.76 | 41.37 | 11,151,965 | +0.94(+2.33%) |
Nov 21, 2016 | 40.26 | 40.56 | 40.26 | 40.43 | 5,176,620 | +0.20(+0.51%) |
Nov 18, 2016 | 40.23 | 40.55 | 39.90 | 40.23 | 8,343,169 | -0.38(-0.94%) |
Nov 17, 2016 | 40.20 | 40.61 | 39.99 | 40.61 | 8,446,741 | +0.41(+1.02%) |
Nov 16, 2016 | 39.93 | 40.43 | 39.92 | 40.20 | 4,754,256 | +0.20(+0.49%) |
Nov 15, 2016 | 40.40 | 40.42 | 39.54 | 40.01 | 8,585,743 | -0.18(-0.44%) |
Nov 14, 2016 | 39.65 | 40.74 | 39.65 | 40.18 | 13,225,927 | +0.75(+1.91%) |
Nov 11, 2016 | 38.68 | 39.50 | 38.38 | 39.43 | 5,427,569 | +0.61(+1.58%) |
Nov 10, 2016 | 38.44 | 39.26 | 38.38 | 38.82 | 12,321,989 | +1.00(+2.65%) |
Nov 09, 2016 | 36.27 | 37.84 | 36.27 | 37.81 | 7,949,796 | +0.78(+2.11%) |
Nov 08, 2016 | 36.96 | 37.25 | 36.64 | 37.03 | 3,684,698 | -0.11(-0.29%) |
Nov 07, 2016 | 36.94 | 37.24 | 36.78 | 37.14 | 4,547,058 | +0.67(+1.85%) |
Nov 04, 2016 | 36.49 | 36.99 | 36.43 | 36.46 | 3,780,559 | +0.03(+0.07%) |
Nov 03, 2016 | 36.86 | 37.01 | 36.40 | 36.44 | 3,396,323 | -0.44(-1.18%) |
Nov 02, 2016 | 36.93 | 37.24 | 36.78 | 36.87 | 5,375,278 | +0.00(+0.00%) |
Nov 01, 2016 | 37.33 | 37.40 | 36.70 | 36.87 | 3,112,804 | -0.62(-1.66%) |
Oct 31, 2016 | 37.40 | 37.51 | 37.27 | 37.49 | 1,754,473 | +0.09(+0.24%) |
Oct 28, 2016 | 37.02 | 37.67 | 37.02 | 37.41 | 3,499,053 | +0.20(+0.53%) |
Oct 27, 2016 | 37.96 | 37.96 | 37.09 | 37.21 | 3,972,029 | -0.73(-1.92%) |
Oct 26, 2016 | 37.90 | 38.29 | 37.84 | 37.94 | 2,498,143 | -0.13(-0.35%) |
Oct 25, 2016 | 38.02 | 38.26 | 37.88 | 38.07 | 2,794,223 | -0.33(-0.86%) |
Oct 24, 2016 | 38.31 | 38.56 | 38.26 | 38.40 | 2,303,743 | +0.27(+0.70%) |
Oct 21, 2016 | 37.81 | 38.17 | 37.75 | 38.13 | 2,476,725 | +0.04(+0.09%) |
Oct 20, 2016 | 38.15 | 38.28 | 38.00 | 38.10 | 2,776,518 | -0.22(-0.58%) |
Oct 19, 2016 | 38.05 | 38.36 | 37.85 | 38.32 | 3,478,685 | +0.36(+0.96%) |
Oct 18, 2016 | 38.34 | 38.34 | 37.93 | 37.96 | 2,238,522 | +0.04(+0.12%) |
Oct 17, 2016 | 38.24 | 38.36 | 37.91 | 37.91 | 2,500,063 | -0.37(-0.97%) |
Oct 14, 2016 | 38.40 | 38.56 | 38.21 | 38.28 | 2,708,390 | -0.08(-0.21%) |
Oct 13, 2016 | 38.45 | 38.60 | 38.05 | 38.36 | 4,020,982 | -0.42(-1.08%) |
Oct 12, 2016 | 38.75 | 38.92 | 38.52 | 38.78 | 1,548,313 | +0.29(+0.76%) |
Oct 11, 2016 | 38.86 | 38.98 | 38.41 | 38.49 | 3,472,489 | -0.59(-1.52%) |
Oct 10, 2016 | 39.07 | 39.35 | 38.99 | 39.08 | 1,548,392 | +0.15(+0.39%) |
Oct 07, 2016 | 39.10 | 39.38 | 38.81 | 38.93 | 4,416,018 | -0.03(-0.07%) |
Oct 06, 2016 | 38.98 | 39.02 | 38.68 | 38.96 | 2,345,809 | -0.10(-0.25%) |
Oct 05, 2016 | 38.70 | 39.15 | 38.67 | 39.06 | 3,731,810 | +0.52(+1.34%) |
Oct 04, 2016 | 38.69 | 38.89 | 38.44 | 38.54 | 6,175,116 | -0.02(-0.05%) |