Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 42.36 | 42.36 | 42.36 | 0 | -0.02(-0.05%) | |
Dec 29, 2016 | 42.18 | 42.41 | 42.18 | 42.38 | 4,290 | +0.27(+0.64%) |
Dec 28, 2016 | 42.40 | 42.40 | 42.08 | 42.11 | 7,122 | -0.14(-0.33%) |
Dec 27, 2016 | 42.10 | 42.34 | 42.10 | 42.25 | 37,560 | -0.09(-0.22%) |
Dec 23, 2016 | 42.34 | 42.34 | 42.34 | 0 | +0.07(+0.17%) | |
Dec 22, 2016 | 42.19 | 42.46 | 42.19 | 42.27 | 19,765 | +0.10(+0.24%) |
Dec 21, 2016 | 42.24 | 42.24 | 42.11 | 42.17 | 15,445 | +0.09(+0.22%) |
Dec 20, 2016 | 42.05 | 42.13 | 42.02 | 42.07 | 16,398 | +0.37(+0.89%) |
Dec 19, 2016 | 41.77 | 41.95 | 41.70 | 41.70 | 3,983 | +0.12(+0.28%) |
Dec 16, 2016 | 41.74 | 41.74 | 41.58 | 41.59 | 22,939 | -0.31(-0.73%) |
Dec 15, 2016 | 41.90 | 41.98 | 41.88 | 41.89 | 3,908 | -0.19(-0.45%) |
Dec 14, 2016 | 42.61 | 42.61 | 42.08 | 42.08 | 43,507 | -0.68(-1.59%) |
Dec 13, 2016 | 42.70 | 42.90 | 42.70 | 42.76 | 7,372 | +0.17(+0.40%) |
Dec 12, 2016 | 42.47 | 42.62 | 42.34 | 42.59 | 17,272 | +0.15(+0.36%) |
Dec 09, 2016 | 42.37 | 42.68 | 42.37 | 42.44 | 8,977 | +0.10(+0.23%) |
Dec 08, 2016 | 42.36 | 42.58 | 42.25 | 42.34 | 66,240 | -0.03(-0.06%) |
Dec 07, 2016 | 42.04 | 42.39 | 41.96 | 42.36 | 125,190 | +0.18(+0.43%) |
Dec 06, 2016 | 42.21 | 42.36 | 41.93 | 42.18 | 39,850 | -0.33(-0.77%) |
Dec 05, 2016 | 42.27 | 42.55 | 42.20 | 42.51 | 21,865 | +0.81(+1.95%) |
Dec 02, 2016 | 41.61 | 41.87 | 41.61 | 41.69 | 27,682 | +0.09(+0.22%) |
Dec 01, 2016 | 42.06 | 42.19 | 41.57 | 41.60 | 24,629 | -0.66(-1.56%) |
Nov 30, 2016 | 42.21 | 42.46 | 42.07 | 42.26 | 95,140 | -0.07(-0.17%) |
Nov 29, 2016 | 42.38 | 42.46 | 42.32 | 42.34 | 21,669 | -0.03(-0.06%) |
Nov 28, 2016 | 42.18 | 42.49 | 42.18 | 42.36 | 144,978 | +0.14(+0.34%) |
Nov 25, 2016 | 42.17 | 42.36 | 42.09 | 42.22 | 3,167 | -0.10(-0.23%) |
Nov 23, 2016 | 42.32 | 42.32 | 42.32 | 0 | -0.04(-0.09%) | |
Nov 22, 2016 | 42.35 | 42.40 | 42.16 | 42.35 | 4,578 | +0.07(+0.17%) |
Nov 21, 2016 | 42.05 | 42.28 | 42.05 | 42.28 | 23,133 | +0.31(+0.74%) |
Nov 18, 2016 | 42.18 | 42.18 | 41.92 | 41.97 | 4,010 | -0.08(-0.18%) |
Nov 17, 2016 | 41.68 | 41.93 | 41.68 | 42.05 | 4,541 | +0.17(+0.41%) |
Nov 16, 2016 | 41.92 | 41.96 | 41.72 | 41.88 | 16,086 | -0.03(-0.06%) |
Nov 15, 2016 | 42.02 | 42.29 | 41.57 | 41.90 | 147,768 | -0.23(-0.56%) |
Nov 14, 2016 | 42.05 | 42.33 | 41.91 | 42.14 | 119,804 | +0.10(+0.24%) |
Nov 11, 2016 | 42.02 | 42.04 | 41.80 | 42.04 | 5,513 | +0.19(+0.45%) |
Nov 10, 2016 | 42.12 | 42.12 | 41.75 | 41.85 | 28,089 | -0.30(-0.71%) |
Nov 09, 2016 | 42.01 | 42.33 | 41.99 | 42.15 | 9,192 | +0.33(+0.78%) |
Nov 08, 2016 | 41.98 | 41.98 | 41.58 | 41.82 | 62,092 | -0.18(-0.43%) |
Nov 07, 2016 | 42.01 | 42.40 | 41.48 | 42.00 | 24,564 | +0.76(+1.84%) |
Nov 04, 2016 | 41.16 | 41.50 | 41.04 | 41.24 | 14,079 | +0.47(+1.15%) |
Nov 03, 2016 | 42.03 | 42.03 | 40.67 | 40.77 | 48,841 | -0.87(-2.08%) |
Nov 02, 2016 | 41.81 | 42.01 | 41.54 | 41.64 | 13,188 | -0.43(-1.03%) |
Nov 01, 2016 | 41.94 | 42.21 | 41.76 | 42.07 | 14,288 | +0.09(+0.22%) |
Oct 31, 2016 | 41.72 | 42.04 | 41.72 | 41.98 | 25,026 | +0.05(+0.11%) |
Oct 28, 2016 | 42.05 | 42.07 | 41.86 | 41.94 | 10,596 | -0.10(-0.24%) |
Oct 27, 2016 | 42.40 | 42.41 | 42.03 | 42.04 | 39,610 | -0.19(-0.45%) |
Oct 26, 2016 | 42.63 | 42.63 | 42.16 | 42.23 | 13,537 | -0.11(-0.26%) |
Oct 25, 2016 | 42.31 | 42.46 | 42.27 | 42.34 | 29,632 | -0.05(-0.11%) |
Oct 24, 2016 | 42.43 | 42.47 | 42.29 | 42.38 | 5,014 | +0.04(+0.09%) |
Oct 21, 2016 | 42.36 | 42.40 | 42.14 | 42.35 | 115,174 | -0.08(-0.19%) |
Oct 20, 2016 | 42.26 | 42.44 | 42.25 | 42.43 | 34,318 | +0.12(+0.28%) |
Oct 19, 2016 | 42.52 | 42.52 | 42.21 | 42.31 | 15,403 | -0.09(-0.21%) |
Oct 18, 2016 | 42.10 | 42.40 | 42.03 | 42.40 | 26,172 | +0.81(+1.96%) |
Oct 17, 2016 | 42.08 | 42.20 | 41.58 | 41.59 | 25,858 | -0.33(-0.80%) |
Oct 14, 2016 | 42.13 | 42.13 | 41.92 | 41.92 | 3,212 | -0.40(-0.95%) |
Oct 13, 2016 | 42.33 | 42.62 | 42.03 | 42.32 | 37,157 | -0.19(-0.44%) |
Oct 12, 2016 | 42.61 | 42.63 | 42.37 | 42.51 | 16,112 | -0.29(-0.68%) |
Oct 11, 2016 | 43.10 | 43.10 | 42.63 | 42.80 | 11,567 | -0.64(-1.48%) |
Oct 10, 2016 | 43.34 | 43.48 | 43.29 | 43.44 | 61,235 | +0.64(+1.50%) |
Oct 07, 2016 | 42.84 | 42.91 | 42.63 | 42.80 | 4,978 | -0.16(-0.38%) |
Oct 06, 2016 | 42.87 | 42.98 | 42.82 | 42.96 | 2,855 | -0.23(-0.53%) |
Oct 05, 2016 | 43.11 | 43.28 | 43.01 | 43.19 | 10,712 | +0.35(+0.81%) |
Oct 04, 2016 | 42.89 | 42.97 | 42.71 | 42.84 | 3,769 | -0.38(-0.88%) |