Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 42.23 | 42.23 | 42.23 | 0 | -0.20(-0.48%) | |
Dec 29, 2016 | 42.37 | 42.51 | 42.19 | 42.43 | 7,192 | +0.09(+0.21%) |
Dec 28, 2016 | 42.82 | 42.84 | 42.32 | 42.34 | 4,528 | -0.47(-1.11%) |
Dec 27, 2016 | 42.97 | 43.03 | 42.82 | 42.82 | 8,554 | +0.17(+0.41%) |
Dec 23, 2016 | 42.64 | 42.64 | 42.64 | 0 | +0.05(+0.11%) | |
Dec 22, 2016 | 42.79 | 42.92 | 42.55 | 42.59 | 23,684 | -0.24(-0.56%) |
Dec 21, 2016 | 42.80 | 43.04 | 42.70 | 42.84 | 5,129 | -0.08(-0.18%) |
Dec 20, 2016 | 43.16 | 43.20 | 42.77 | 42.91 | 392,553 | -0.02(-0.04%) |
Dec 19, 2016 | 42.78 | 43.14 | 42.78 | 42.93 | 25,012 | +0.28(+0.66%) |
Dec 16, 2016 | 42.93 | 43.03 | 42.54 | 42.65 | 13,213 | -0.36(-0.83%) |
Dec 15, 2016 | 42.82 | 43.28 | 42.82 | 43.01 | 16,154 | +0.42(+0.98%) |
Dec 14, 2016 | 42.77 | 42.87 | 42.50 | 42.59 | 31,899 | -0.15(-0.36%) |
Dec 13, 2016 | 42.72 | 42.91 | 42.67 | 42.75 | 88,352 | +0.29(+0.68%) |
Dec 12, 2016 | 42.71 | 42.81 | 42.27 | 42.46 | 188,702 | -0.34(-0.79%) |
Dec 09, 2016 | 43.34 | 43.41 | 42.62 | 42.80 | 107,489 | -0.33(-0.76%) |
Dec 08, 2016 | 42.64 | 43.22 | 42.64 | 43.13 | 27,297 | +0.79(+1.87%) |
Dec 07, 2016 | 41.87 | 42.40 | 41.79 | 42.33 | 53,166 | +0.58(+1.39%) |
Dec 06, 2016 | 41.62 | 41.79 | 41.36 | 41.75 | 192,631 | +0.22(+0.54%) |
Dec 05, 2016 | 41.13 | 41.57 | 41.13 | 41.53 | 194,729 | +0.63(+1.54%) |
Dec 02, 2016 | 40.94 | 40.99 | 40.63 | 40.90 | 34,138 | -0.07(-0.17%) |
Dec 01, 2016 | 41.71 | 41.71 | 40.86 | 40.97 | 12,185 | -0.72(-1.72%) |
Nov 30, 2016 | 42.01 | 42.01 | 41.57 | 41.69 | 14,442 | -0.23(-0.55%) |
Nov 29, 2016 | 41.87 | 42.21 | 41.87 | 41.92 | 32,484 | +0.08(+0.18%) |
Nov 28, 2016 | 42.20 | 42.20 | 41.73 | 41.84 | 13,293 | -0.34(-0.80%) |
Nov 25, 2016 | 42.02 | 42.22 | 42.01 | 42.18 | 2,645 | +0.16(+0.39%) |
Nov 23, 2016 | 42.01 | 42.01 | 42.01 | 0 | +0.19(+0.46%) | |
Nov 22, 2016 | 41.84 | 41.87 | 41.53 | 41.82 | 16,830 | -0.37(-0.87%) |
Nov 21, 2016 | 42.27 | 42.38 | 42.00 | 42.19 | 76,701 | +0.08(+0.18%) |
Nov 18, 2016 | 42.05 | 42.21 | 42.01 | 42.11 | 15,632 | +0.07(+0.16%) |
Nov 17, 2016 | 41.97 | 42.06 | 41.83 | 42.04 | 15,732 | -0.22(-0.53%) |
Nov 16, 2016 | 42.22 | 42.43 | 42.11 | 42.27 | 27,831 | -0.11(-0.25%) |
Nov 15, 2016 | 42.03 | 42.50 | 42.03 | 42.37 | 688,206 | +0.36(+0.85%) |
Nov 14, 2016 | 41.76 | 42.19 | 41.76 | 42.01 | 293,191 | +0.43(+1.02%) |
Nov 11, 2016 | 40.70 | 41.62 | 40.70 | 41.59 | 7,194 | +0.68(+1.65%) |
Nov 10, 2016 | 41.22 | 41.65 | 40.62 | 40.91 | 26,680 | +0.00(+0.00%) |
Nov 09, 2016 | 39.85 | 40.99 | 39.78 | 40.91 | 45,797 | +0.74(+1.85%) |
Nov 08, 2016 | 39.81 | 40.34 | 39.75 | 40.17 | 22,122 | +0.31(+0.78%) |
Nov 07, 2016 | 39.56 | 39.98 | 39.56 | 39.86 | 449,278 | +0.94(+2.41%) |
Nov 04, 2016 | 38.97 | 39.16 | 38.75 | 38.92 | 32,143 | +0.28(+0.73%) |
Nov 03, 2016 | 38.67 | 38.89 | 38.60 | 38.64 | 7,867 | +0.03(+0.08%) |
Nov 02, 2016 | 38.95 | 39.31 | 38.52 | 38.61 | 16,631 | -0.17(-0.45%) |
Nov 01, 2016 | 38.85 | 38.95 | 38.37 | 38.79 | 23,875 | -0.08(-0.20%) |
Oct 31, 2016 | 38.57 | 38.95 | 38.37 | 38.86 | 103,649 | +0.47(+1.23%) |
Oct 28, 2016 | 38.31 | 38.81 | 38.31 | 38.39 | 16,854 | +0.08(+0.20%) |
Oct 27, 2016 | 39.16 | 39.16 | 38.25 | 38.31 | 13,603 | -0.91(-2.32%) |
Oct 26, 2016 | 38.90 | 39.57 | 38.90 | 39.22 | 12,389 | +0.50(+1.30%) |
Oct 25, 2016 | 38.99 | 38.99 | 38.60 | 38.72 | 6,380 | -0.27(-0.69%) |
Oct 24, 2016 | 38.75 | 39.04 | 38.75 | 38.99 | 22,585 | +0.44(+1.15%) |
Oct 21, 2016 | 38.32 | 38.56 | 38.19 | 38.54 | 5,181 | +0.08(+0.20%) |
Oct 20, 2016 | 38.51 | 38.56 | 38.34 | 38.47 | 3,626 | -0.14(-0.38%) |
Oct 19, 2016 | 38.38 | 38.69 | 38.23 | 38.61 | 5,187 | +0.28(+0.73%) |
Oct 18, 2016 | 38.26 | 38.47 | 38.22 | 38.33 | 13,970 | +0.36(+0.94%) |
Oct 17, 2016 | 38.16 | 38.28 | 37.96 | 37.97 | 43,264 | -0.21(-0.56%) |
Oct 14, 2016 | 38.31 | 38.63 | 38.16 | 38.19 | 167,784 | -0.08(-0.20%) |
Oct 13, 2016 | 37.88 | 38.29 | 37.84 | 38.26 | 345,556 | -0.48(-1.25%) |
Oct 12, 2016 | 38.81 | 38.85 | 38.41 | 38.75 | 18,538 | -0.33(-0.84%) |
Oct 11, 2016 | 40.25 | 40.25 | 38.91 | 39.08 | 51,986 | -0.95(-2.37%) |
Oct 10, 2016 | 40.14 | 40.33 | 40.01 | 40.02 | 121,311 | +0.09(+0.22%) |
Oct 07, 2016 | 39.97 | 40.10 | 39.68 | 39.94 | 84,011 | +0.00(+0.00%) |
Oct 06, 2016 | 39.75 | 39.94 | 39.57 | 39.94 | 7,820 | +0.13(+0.32%) |
Oct 05, 2016 | 39.43 | 39.97 | 39.43 | 39.81 | 95,114 | +0.47(+1.19%) |
Oct 04, 2016 | 39.56 | 39.67 | 39.23 | 39.34 | 10,858 | -0.02(-0.06%) |