Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 42.98 | 42.98 | 42.98 | 0 | -0.15(-0.36%) | |
Dec 29, 2016 | 43.18 | 43.42 | 42.78 | 43.14 | 125,545 | +0.05(+0.13%) |
Dec 28, 2016 | 43.89 | 43.89 | 42.98 | 43.08 | 99,144 | -0.63(-1.43%) |
Dec 27, 2016 | 43.51 | 43.80 | 43.37 | 43.71 | 108,118 | +0.23(+0.52%) |
Dec 23, 2016 | 43.48 | 43.48 | 43.48 | 0 | +0.47(+1.10%) | |
Dec 22, 2016 | 43.99 | 44.11 | 42.70 | 43.01 | 578,752 | -1.16(-2.63%) |
Dec 21, 2016 | 44.55 | 44.60 | 44.14 | 44.17 | 185,278 | -0.38(-0.85%) |
Dec 20, 2016 | 44.78 | 45.23 | 44.13 | 44.55 | 289,753 | -0.15(-0.34%) |
Dec 19, 2016 | 44.22 | 45.03 | 43.19 | 44.71 | 285,171 | +0.47(+1.07%) |
Dec 16, 2016 | 44.47 | 44.74 | 44.02 | 44.24 | 617,916 | +0.05(+0.12%) |
Dec 15, 2016 | 43.37 | 44.45 | 43.24 | 44.18 | 240,306 | +0.90(+2.07%) |
Dec 14, 2016 | 43.03 | 43.56 | 42.89 | 43.28 | 285,924 | +0.03(+0.06%) |
Dec 13, 2016 | 43.55 | 43.63 | 42.75 | 43.26 | 162,238 | -0.06(-0.15%) |
Dec 12, 2016 | 43.48 | 44.28 | 43.06 | 43.32 | 128,451 | -0.24(-0.56%) |
Dec 09, 2016 | 44.28 | 44.28 | 43.38 | 43.56 | 307,774 | -0.58(-1.31%) |
Dec 08, 2016 | 44.10 | 44.56 | 43.51 | 44.15 | 277,394 | +0.18(+0.41%) |
Dec 07, 2016 | 43.19 | 44.15 | 42.91 | 43.96 | 197,910 | +0.84(+1.96%) |
Dec 06, 2016 | 42.80 | 43.27 | 42.31 | 43.12 | 204,436 | +0.27(+0.63%) |
Dec 05, 2016 | 42.90 | 43.06 | 42.47 | 42.85 | 159,795 | +0.41(+0.96%) |
Dec 02, 2016 | 42.38 | 42.87 | 42.18 | 42.44 | 139,776 | +0.01(+0.02%) |
Dec 01, 2016 | 42.08 | 42.63 | 41.76 | 42.43 | 200,779 | +0.55(+1.32%) |
Nov 30, 2016 | 42.21 | 42.47 | 41.68 | 41.88 | 172,109 | -0.11(-0.26%) |
Nov 29, 2016 | 42.13 | 42.43 | 41.91 | 41.99 | 145,049 | -0.26(-0.62%) |
Nov 28, 2016 | 42.40 | 42.46 | 41.58 | 42.25 | 158,499 | -0.33(-0.77%) |
Nov 25, 2016 | 42.51 | 42.58 | 42.16 | 42.58 | 86,695 | +0.14(+0.32%) |
Nov 23, 2016 | 42.44 | 42.44 | 42.44 | 0 | +0.53(+1.25%) | |
Nov 22, 2016 | 41.58 | 41.94 | 41.01 | 41.92 | 351,986 | +0.56(+1.36%) |
Nov 21, 2016 | 40.69 | 41.39 | 40.69 | 41.35 | 232,377 | +0.76(+1.88%) |
Nov 18, 2016 | 39.76 | 40.66 | 39.74 | 40.59 | 296,953 | +0.93(+2.35%) |
Nov 17, 2016 | 39.90 | 40.26 | 39.53 | 39.66 | 180,812 | -0.23(-0.59%) |
Nov 16, 2016 | 39.91 | 40.06 | 39.09 | 39.90 | 176,486 | -0.04(-0.09%) |
Nov 15, 2016 | 39.81 | 40.00 | 39.20 | 39.93 | 151,604 | -0.01(-0.02%) |
Nov 14, 2016 | 39.70 | 40.01 | 39.38 | 39.94 | 193,448 | +0.65(+1.66%) |
Nov 11, 2016 | 38.61 | 39.68 | 38.33 | 39.29 | 352,291 | +0.60(+1.54%) |
Nov 10, 2016 | 37.97 | 38.86 | 37.46 | 38.69 | 335,572 | +1.35(+3.61%) |
Nov 09, 2016 | 36.02 | 37.37 | 36.02 | 37.35 | 331,290 | +0.94(+2.58%) |
Nov 08, 2016 | 36.17 | 36.61 | 36.08 | 36.41 | 188,955 | +0.12(+0.32%) |
Nov 07, 2016 | 36.11 | 36.41 | 36.05 | 36.29 | 190,215 | +0.99(+2.82%) |
Nov 04, 2016 | 35.00 | 35.59 | 34.77 | 35.30 | 224,502 | +0.33(+0.93%) |
Nov 03, 2016 | 34.58 | 35.22 | 34.48 | 34.97 | 210,767 | +0.57(+1.66%) |
Nov 02, 2016 | 34.69 | 35.00 | 34.30 | 34.40 | 315,740 | -0.20(-0.57%) |
Nov 01, 2016 | 36.11 | 36.11 | 34.37 | 34.60 | 337,012 | -1.41(-3.92%) |
Oct 31, 2016 | 36.49 | 36.75 | 35.97 | 36.01 | 207,689 | -0.47(-1.29%) |
Oct 28, 2016 | 37.37 | 37.48 | 35.92 | 36.48 | 252,621 | +0.91(+2.57%) |
Oct 27, 2016 | 35.86 | 35.86 | 35.26 | 35.57 | 130,706 | -0.19(-0.53%) |
Oct 26, 2016 | 35.53 | 36.01 | 35.53 | 35.76 | 136,383 | +0.09(+0.25%) |
Oct 25, 2016 | 35.63 | 35.79 | 35.22 | 35.67 | 113,794 | +0.10(+0.28%) |
Oct 24, 2016 | 35.64 | 36.26 | 35.45 | 35.57 | 128,020 | +0.29(+0.82%) |
Oct 21, 2016 | 35.11 | 35.42 | 34.92 | 35.28 | 111,226 | -0.25(-0.71%) |
Oct 20, 2016 | 35.84 | 35.95 | 35.43 | 35.53 | 115,137 | -0.45(-1.26%) |
Oct 19, 2016 | 35.53 | 36.34 | 35.32 | 35.98 | 129,514 | +0.53(+1.50%) |
Oct 18, 2016 | 35.54 | 35.70 | 35.30 | 35.45 | 170,622 | +0.32(+0.90%) |
Oct 17, 2016 | 35.07 | 35.19 | 34.93 | 35.13 | 90,913 | -0.04(-0.10%) |
Oct 14, 2016 | 35.09 | 35.62 | 35.04 | 35.17 | 148,007 | +0.24(+0.70%) |
Oct 13, 2016 | 34.83 | 35.22 | 34.24 | 34.92 | 170,969 | -0.23(-0.67%) |
Oct 12, 2016 | 35.51 | 35.83 | 35.14 | 35.16 | 261,040 | -0.21(-0.59%) |
Oct 11, 2016 | 35.63 | 35.63 | 35.06 | 35.37 | 148,261 | -0.41(-1.14%) |
Oct 10, 2016 | 35.51 | 36.06 | 35.51 | 35.77 | 191,775 | +0.36(+1.02%) |
Oct 07, 2016 | 36.47 | 36.47 | 35.39 | 35.41 | 184,755 | -1.15(-3.14%) |
Oct 06, 2016 | 36.34 | 36.61 | 36.10 | 36.56 | 154,470 | +0.18(+0.50%) |
Oct 05, 2016 | 36.11 | 36.83 | 36.03 | 36.38 | 103,455 | +0.44(+1.23%) |
Oct 04, 2016 | 36.24 | 36.46 | 35.77 | 35.94 | 156,898 | -0.25(-0.70%) |