Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.23 | 45.23 | 45.23 | 0 | -0.19(-0.41%) | |
Dec 29, 2016 | 45.50 | 45.57 | 45.31 | 45.42 | 753,535 | -0.02(-0.04%) |
Dec 28, 2016 | 45.91 | 45.91 | 45.41 | 45.44 | 609,710 | -0.37(-0.81%) |
Dec 27, 2016 | 45.77 | 45.94 | 45.75 | 45.81 | 810,515 | +0.11(+0.25%) |
Dec 23, 2016 | 45.69 | 45.69 | 45.69 | 0 | +0.07(+0.15%) | |
Dec 22, 2016 | 45.74 | 45.75 | 45.52 | 45.62 | 1,093,802 | -0.14(-0.31%) |
Dec 21, 2016 | 45.88 | 45.93 | 45.75 | 45.76 | 843,289 | -0.12(-0.26%) |
Dec 20, 2016 | 45.81 | 45.91 | 45.71 | 45.88 | 1,468,243 | +0.21(+0.46%) |
Dec 19, 2016 | 45.63 | 45.78 | 45.58 | 45.67 | 947,975 | +0.10(+0.21%) |
Dec 16, 2016 | 45.77 | 45.78 | 45.48 | 45.58 | 827,779 | -0.07(-0.15%) |
Dec 15, 2016 | 45.52 | 45.86 | 45.45 | 45.65 | 1,773,860 | +0.20(+0.44%) |
Dec 14, 2016 | 45.80 | 45.90 | 45.33 | 45.45 | 1,615,051 | -0.39(-0.84%) |
Dec 13, 2016 | 45.76 | 45.95 | 45.65 | 45.83 | 978,661 | +0.24(+0.52%) |
Dec 12, 2016 | 45.73 | 45.78 | 45.49 | 45.59 | 1,759,271 | -0.10(-0.21%) |
Dec 09, 2016 | 45.57 | 45.70 | 45.51 | 45.69 | 1,340,347 | +0.22(+0.48%) |
Dec 08, 2016 | 45.34 | 45.59 | 45.23 | 45.47 | 1,046,004 | +0.18(+0.39%) |
Dec 07, 2016 | 44.70 | 45.33 | 44.66 | 45.30 | 814,402 | +0.55(+1.24%) |
Dec 06, 2016 | 44.60 | 44.74 | 44.48 | 44.74 | 856,254 | +0.20(+0.45%) |
Dec 05, 2016 | 44.44 | 44.60 | 44.36 | 44.54 | 940,749 | +0.32(+0.71%) |
Dec 02, 2016 | 44.17 | 44.33 | 44.13 | 44.23 | 575,231 | +0.02(+0.04%) |
Dec 01, 2016 | 44.48 | 44.48 | 44.10 | 44.21 | 931,928 | -0.13(-0.30%) |
Nov 30, 2016 | 44.66 | 44.70 | 44.34 | 44.34 | 1,840,408 | -0.16(-0.35%) |
Nov 29, 2016 | 44.45 | 44.62 | 44.34 | 44.50 | 592,128 | +0.05(+0.12%) |
Nov 28, 2016 | 44.60 | 44.63 | 44.38 | 44.45 | 1,232,837 | -0.21(-0.47%) |
Nov 25, 2016 | 44.60 | 44.66 | 44.51 | 44.66 | 367,986 | +0.14(+0.32%) |
Nov 23, 2016 | 44.52 | 44.52 | 44.52 | 0 | +0.06(+0.14%) | |
Nov 22, 2016 | 44.45 | 44.48 | 44.26 | 44.45 | 704,875 | +0.14(+0.32%) |
Nov 21, 2016 | 44.19 | 44.33 | 44.10 | 44.31 | 1,030,337 | +0.31(+0.70%) |
Nov 18, 2016 | 44.12 | 44.13 | 43.96 | 44.01 | 701,609 | -0.07(-0.16%) |
Nov 17, 2016 | 43.91 | 44.10 | 43.87 | 44.08 | 792,161 | +0.24(+0.54%) |
Nov 16, 2016 | 43.78 | 43.89 | 43.70 | 43.84 | 598,447 | -0.07(-0.16%) |
Nov 15, 2016 | 43.68 | 43.92 | 43.59 | 43.91 | 509,038 | +0.32(+0.72%) |
Nov 14, 2016 | 43.61 | 43.73 | 43.42 | 43.59 | 1,747,940 | +0.11(+0.24%) |
Nov 11, 2016 | 43.29 | 43.52 | 43.18 | 43.49 | 1,423,743 | +0.04(+0.10%) |
Nov 10, 2016 | 43.52 | 43.74 | 43.09 | 43.45 | 1,192,759 | +0.14(+0.32%) |
Nov 09, 2016 | 42.40 | 43.44 | 42.28 | 43.30 | 1,104,500 | +0.53(+1.23%) |
Nov 08, 2016 | 42.50 | 42.91 | 42.41 | 42.78 | 508,189 | +0.19(+0.45%) |
Nov 07, 2016 | 42.22 | 42.59 | 42.22 | 42.59 | 700,997 | +0.95(+2.28%) |
Nov 04, 2016 | 41.72 | 41.94 | 41.61 | 41.64 | 814,256 | -0.04(-0.08%) |
Nov 03, 2016 | 41.93 | 41.98 | 41.60 | 41.67 | 437,256 | -0.20(-0.48%) |
Nov 02, 2016 | 42.14 | 42.16 | 41.80 | 41.87 | 455,305 | -0.29(-0.69%) |
Nov 01, 2016 | 42.54 | 42.57 | 41.89 | 42.16 | 480,627 | -0.30(-0.70%) |
Oct 31, 2016 | 42.58 | 42.59 | 42.44 | 42.46 | 384,043 | -0.03(-0.06%) |
Oct 28, 2016 | 42.56 | 42.80 | 42.33 | 42.49 | 567,375 | -0.11(-0.25%) |
Oct 27, 2016 | 42.94 | 42.97 | 42.56 | 42.59 | 360,809 | -0.14(-0.33%) |
Oct 26, 2016 | 42.75 | 42.92 | 42.64 | 42.73 | 770,104 | -0.16(-0.37%) |
Oct 25, 2016 | 43.04 | 43.07 | 42.84 | 42.89 | 985,856 | -0.18(-0.41%) |
Oct 24, 2016 | 43.06 | 43.16 | 42.97 | 43.07 | 356,833 | +0.20(+0.47%) |
Oct 21, 2016 | 42.68 | 42.88 | 42.62 | 42.87 | 212,508 | +0.00(+0.00%) |
Oct 20, 2016 | 42.85 | 42.99 | 42.69 | 42.87 | 381,833 | -0.11(-0.25%) |
Oct 19, 2016 | 42.90 | 43.02 | 42.79 | 42.97 | 307,672 | +0.15(+0.35%) |
Oct 18, 2016 | 42.92 | 42.95 | 42.73 | 42.82 | 353,735 | +0.26(+0.62%) |
Oct 17, 2016 | 42.70 | 42.73 | 42.52 | 42.56 | 401,755 | -0.14(-0.33%) |
Oct 14, 2016 | 42.95 | 43.02 | 42.67 | 42.70 | 1,303,282 | -0.01(-0.02%) |
Oct 13, 2016 | 42.61 | 42.81 | 42.34 | 42.71 | 632,362 | -0.15(-0.35%) |
Oct 12, 2016 | 42.83 | 42.97 | 42.72 | 42.86 | 452,519 | +0.04(+0.08%) |
Oct 11, 2016 | 43.32 | 43.32 | 42.64 | 42.82 | 1,786,970 | -0.56(-1.29%) |
Oct 10, 2016 | 43.36 | 43.50 | 43.29 | 43.38 | 401,287 | +0.25(+0.57%) |
Oct 07, 2016 | 43.33 | 43.42 | 42.99 | 43.14 | 9,876,706 | -0.16(-0.36%) |
Oct 06, 2016 | 43.26 | 43.38 | 43.11 | 43.30 | 1,301,972 | -0.01(-0.03%) |
Oct 05, 2016 | 43.22 | 43.41 | 43.22 | 43.31 | 389,708 | +0.18(+0.42%) |
Oct 04, 2016 | 43.39 | 43.40 | 42.97 | 43.13 | 483,749 | -0.20(-0.47%) |