Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.50 | 41.50 | 41.50 | 0 | +0.04(+0.10%) | |
Dec 29, 2016 | 41.68 | 41.93 | 41.24 | 41.46 | 789,414 | -0.22(-0.53%) |
Dec 28, 2016 | 42.32 | 42.34 | 41.47 | 41.68 | 830,623 | -0.56(-1.32%) |
Dec 27, 2016 | 42.12 | 42.49 | 42.01 | 42.23 | 1,022,002 | +0.15(+0.36%) |
Dec 23, 2016 | 42.09 | 42.09 | 42.09 | 0 | -0.03(-0.07%) | |
Dec 22, 2016 | 43.01 | 43.23 | 41.99 | 42.11 | 1,107,244 | -0.80(-1.86%) |
Dec 21, 2016 | 42.47 | 43.06 | 42.21 | 42.91 | 1,026,276 | +0.41(+0.96%) |
Dec 20, 2016 | 42.57 | 42.75 | 42.28 | 42.50 | 1,359,435 | +0.15(+0.35%) |
Dec 19, 2016 | 42.25 | 43.12 | 42.09 | 42.35 | 2,418,066 | +0.03(+0.07%) |
Dec 16, 2016 | 42.64 | 43.10 | 42.26 | 42.32 | 1,430,572 | -0.30(-0.70%) |
Dec 15, 2016 | 42.68 | 43.06 | 42.24 | 42.62 | 1,645,805 | -0.04(-0.09%) |
Dec 14, 2016 | 43.36 | 43.95 | 42.57 | 42.66 | 2,129,521 | -0.72(-1.66%) |
Dec 13, 2016 | 43.62 | 44.25 | 43.37 | 43.38 | 1,769,300 | -0.10(-0.23%) |
Dec 12, 2016 | 44.18 | 44.18 | 43.25 | 43.48 | 1,610,809 | -0.89(-2.00%) |
Dec 09, 2016 | 44.41 | 45.08 | 44.12 | 44.37 | 1,148,407 | -0.04(-0.09%) |
Dec 08, 2016 | 44.03 | 44.63 | 44.03 | 44.41 | 1,753,136 | +0.50(+1.14%) |
Dec 07, 2016 | 44.06 | 44.18 | 43.80 | 43.91 | 1,920,895 | +0.00(+0.00%) |
Dec 06, 2016 | 43.63 | 44.04 | 43.34 | 43.91 | 1,209,786 | +0.49(+1.13%) |
Dec 05, 2016 | 43.43 | 44.18 | 43.33 | 43.42 | 1,088,020 | +0.21(+0.48%) |
Dec 02, 2016 | 42.97 | 43.69 | 42.76 | 43.21 | 1,546,501 | +0.11(+0.25%) |
Dec 01, 2016 | 42.94 | 43.40 | 42.76 | 43.10 | 2,562,457 | +0.37(+0.86%) |
Nov 30, 2016 | 43.64 | 44.03 | 42.53 | 42.73 | 3,286,068 | -0.57(-1.31%) |
Nov 29, 2016 | 43.42 | 43.93 | 43.29 | 43.30 | 2,047,846 | -0.18(-0.41%) |
Nov 28, 2016 | 44.15 | 44.17 | 43.20 | 43.48 | 2,319,034 | -0.69(-1.56%) |
Nov 25, 2016 | 44.00 | 44.46 | 43.95 | 44.17 | 1,214,186 | +0.39(+0.89%) |
Nov 23, 2016 | 43.78 | 43.78 | 43.78 | 0 | -1.56(-3.43%) | |
Nov 22, 2016 | 45.16 | 45.41 | 44.93 | 45.34 | 1,460,611 | +0.29(+0.64%) |
Nov 21, 2016 | 44.61 | 45.08 | 44.25 | 45.05 | 1,464,420 | +0.83(+1.87%) |
Nov 18, 2016 | 44.80 | 44.96 | 44.19 | 44.22 | 2,084,678 | -0.64(-1.42%) |
Nov 17, 2016 | 43.92 | 44.92 | 43.63 | 44.86 | 2,278,960 | +0.94(+2.13%) |
Nov 16, 2016 | 44.23 | 44.74 | 43.89 | 43.92 | 1,977,304 | -0.41(-0.92%) |
Nov 15, 2016 | 43.33 | 44.40 | 43.19 | 44.33 | 2,606,160 | +0.99(+2.28%) |
Nov 14, 2016 | 42.88 | 43.57 | 42.69 | 43.34 | 3,077,850 | +1.13(+2.67%) |
Nov 11, 2016 | 41.38 | 42.25 | 41.27 | 42.21 | 2,208,726 | +0.51(+1.22%) |
Nov 10, 2016 | 41.91 | 42.20 | 41.23 | 41.71 | 2,973,948 | +0.03(+0.07%) |
Nov 09, 2016 | 41.41 | 41.97 | 40.51 | 41.68 | 2,442,129 | -0.19(-0.45%) |
Nov 08, 2016 | 42.18 | 42.53 | 41.01 | 41.87 | 3,118,652 | +0.27(+0.65%) |
Nov 07, 2016 | 41.87 | 42.05 | 41.31 | 41.60 | 2,273,472 | +0.42(+1.02%) |
Nov 04, 2016 | 40.59 | 42.19 | 40.57 | 41.18 | 2,184,732 | +0.52(+1.28%) |
Nov 03, 2016 | 40.42 | 40.91 | 40.35 | 40.66 | 1,361,470 | +0.24(+0.59%) |
Nov 02, 2016 | 40.72 | 40.78 | 40.24 | 40.42 | 1,689,039 | -0.15(-0.37%) |
Nov 01, 2016 | 41.25 | 42.24 | 40.29 | 40.57 | 2,278,479 | -0.43(-1.05%) |
Oct 31, 2016 | 40.94 | 41.31 | 40.63 | 41.00 | 1,045,284 | +0.12(+0.29%) |
Oct 28, 2016 | 41.01 | 41.45 | 40.53 | 40.88 | 1,036,518 | +0.08(+0.20%) |
Oct 27, 2016 | 41.25 | 41.39 | 40.77 | 40.80 | 1,730,659 | -0.24(-0.58%) |
Oct 26, 2016 | 40.43 | 41.37 | 40.31 | 41.04 | 1,828,337 | +0.35(+0.86%) |
Oct 25, 2016 | 40.60 | 40.76 | 40.03 | 40.69 | 742,609 | -0.05(-0.12%) |
Oct 24, 2016 | 40.86 | 41.20 | 40.74 | 40.74 | 1,525,235 | +0.13(+0.32%) |
Oct 21, 2016 | 40.02 | 40.65 | 39.86 | 40.61 | 1,094,231 | -0.07(-0.17%) |
Oct 20, 2016 | 40.69 | 41.04 | 40.40 | 40.68 | 891,642 | -0.13(-0.32%) |
Oct 19, 2016 | 40.37 | 40.99 | 40.37 | 40.81 | 2,345,483 | +0.52(+1.29%) |
Oct 18, 2016 | 39.63 | 40.31 | 39.31 | 40.29 | 1,381,443 | +1.24(+3.17%) |
Oct 17, 2016 | 38.58 | 39.21 | 38.58 | 39.05 | 734,200 | +0.39(+1.01%) |
Oct 14, 2016 | 39.13 | 39.75 | 38.61 | 38.66 | 870,583 | -0.09(-0.23%) |
Oct 13, 2016 | 39.91 | 40.07 | 38.10 | 38.75 | 1,904,817 | -1.64(-4.05%) |
Oct 12, 2016 | 40.44 | 40.72 | 40.09 | 40.39 | 1,035,396 | -0.06(-0.15%) |
Oct 11, 2016 | 40.45 | 40.94 | 39.99 | 40.45 | 1,587,089 | -0.10(-0.25%) |
Oct 10, 2016 | 40.14 | 40.88 | 40.05 | 40.55 | 1,286,223 | +0.73(+1.83%) |
Oct 07, 2016 | 39.75 | 40.04 | 39.44 | 39.82 | 1,449,034 | -0.15(-0.37%) |
Oct 06, 2016 | 39.85 | 40.01 | 39.51 | 39.97 | 1,008,627 | +0.15(+0.38%) |
Oct 05, 2016 | 39.04 | 39.88 | 38.92 | 39.82 | 1,620,327 | +1.00(+2.57%) |
Oct 04, 2016 | 39.11 | 39.45 | 38.54 | 38.82 | 1,692,756 | -0.02(-0.05%) |