Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.01 | 43.01 | 43.01 | 0 | +0.15(+0.34%) | |
Dec 29, 2016 | 43.15 | 43.64 | 42.49 | 42.86 | 157,986 | -0.24(-0.57%) |
Dec 28, 2016 | 43.64 | 43.64 | 42.96 | 43.10 | 73,275 | -0.54(-1.23%) |
Dec 27, 2016 | 43.05 | 43.64 | 43.05 | 43.64 | 46,609 | +0.44(+1.02%) |
Dec 23, 2016 | 43.20 | 43.20 | 43.20 | 0 | +0.10(+0.23%) | |
Dec 22, 2016 | 43.79 | 43.83 | 42.98 | 43.10 | 72,441 | -0.59(-1.34%) |
Dec 21, 2016 | 44.27 | 44.27 | 43.64 | 43.69 | 68,427 | -0.63(-1.43%) |
Dec 20, 2016 | 44.27 | 44.37 | 43.93 | 44.32 | 170,334 | +0.05(+0.11%) |
Dec 19, 2016 | 44.66 | 44.86 | 44.22 | 44.27 | 87,194 | -0.10(-0.22%) |
Dec 16, 2016 | 44.52 | 44.86 | 43.98 | 44.37 | 710,854 | +0.05(+0.11%) |
Dec 15, 2016 | 44.22 | 44.61 | 43.93 | 44.32 | 126,951 | +0.29(+0.66%) |
Dec 14, 2016 | 44.42 | 44.71 | 43.93 | 44.03 | 66,983 | -0.49(-1.10%) |
Dec 13, 2016 | 44.76 | 44.86 | 44.23 | 44.52 | 75,180 | -0.24(-0.54%) |
Dec 12, 2016 | 45.54 | 45.70 | 44.47 | 44.76 | 113,901 | -0.78(-1.71%) |
Dec 09, 2016 | 46.12 | 46.12 | 45.00 | 45.54 | 108,250 | -0.29(-0.64%) |
Dec 08, 2016 | 45.59 | 45.93 | 44.61 | 45.83 | 125,231 | +0.49(+1.07%) |
Dec 07, 2016 | 43.93 | 45.44 | 43.93 | 45.34 | 91,213 | +1.51(+3.44%) |
Dec 06, 2016 | 43.64 | 43.93 | 42.86 | 43.84 | 110,192 | +0.54(+1.24%) |
Dec 05, 2016 | 42.77 | 43.35 | 42.72 | 43.30 | 103,666 | +1.02(+2.42%) |
Dec 02, 2016 | 41.99 | 42.47 | 41.12 | 42.28 | 62,009 | +0.34(+0.81%) |
Dec 01, 2016 | 42.72 | 43.35 | 41.84 | 41.94 | 118,334 | -0.78(-1.82%) |
Nov 30, 2016 | 43.35 | 43.40 | 42.43 | 42.72 | 81,810 | -0.44(-1.01%) |
Nov 29, 2016 | 43.11 | 43.69 | 42.91 | 43.16 | 101,534 | +0.24(+0.57%) |
Nov 28, 2016 | 43.16 | 43.35 | 42.33 | 42.91 | 139,742 | -0.10(-0.23%) |
Nov 25, 2016 | 43.25 | 43.45 | 42.91 | 43.01 | 82,050 | -0.29(-0.67%) |
Nov 23, 2016 | 43.30 | 43.30 | 43.30 | 0 | -0.10(-0.22%) | |
Nov 22, 2016 | 43.35 | 43.64 | 42.86 | 43.40 | 114,804 | +0.05(+0.11%) |
Nov 21, 2016 | 43.79 | 43.88 | 43.16 | 43.35 | 85,686 | -0.19(-0.45%) |
Nov 18, 2016 | 42.62 | 43.64 | 42.23 | 43.54 | 283,574 | +1.07(+2.52%) |
Nov 17, 2016 | 42.62 | 42.91 | 42.28 | 42.47 | 114,986 | -0.15(-0.34%) |
Nov 16, 2016 | 42.62 | 43.11 | 42.43 | 42.62 | 112,925 | +0.00(+0.00%) |
Nov 15, 2016 | 41.79 | 42.77 | 41.79 | 42.62 | 70,175 | +0.63(+1.51%) |
Nov 14, 2016 | 42.57 | 42.81 | 41.79 | 41.99 | 143,361 | -0.15(-0.35%) |
Nov 11, 2016 | 41.21 | 42.91 | 41.11 | 42.13 | 139,837 | +1.02(+2.49%) |
Nov 10, 2016 | 40.63 | 41.50 | 40.14 | 41.11 | 120,051 | +0.78(+1.93%) |
Nov 09, 2016 | 39.41 | 40.38 | 39.41 | 40.33 | 103,691 | +0.73(+1.84%) |
Nov 08, 2016 | 39.75 | 39.90 | 39.46 | 39.60 | 65,032 | -0.15(-0.37%) |
Nov 07, 2016 | 39.60 | 39.90 | 39.55 | 39.75 | 82,584 | +0.49(+1.24%) |
Nov 04, 2016 | 39.41 | 39.85 | 39.17 | 39.26 | 68,401 | -0.10(-0.25%) |
Nov 03, 2016 | 39.55 | 40.14 | 39.12 | 39.36 | 112,957 | -0.19(-0.49%) |
Nov 02, 2016 | 39.51 | 39.90 | 38.83 | 39.55 | 117,575 | +0.15(+0.37%) |
Nov 01, 2016 | 40.24 | 40.48 | 39.36 | 39.41 | 187,005 | -0.97(-2.41%) |
Oct 31, 2016 | 38.83 | 40.43 | 38.29 | 40.38 | 225,630 | +1.56(+4.01%) |
Oct 28, 2016 | 36.98 | 39.17 | 36.79 | 38.83 | 301,468 | +3.50(+9.92%) |
Oct 27, 2016 | 35.66 | 35.66 | 35.22 | 35.32 | 95,098 | -0.05(-0.14%) |
Oct 26, 2016 | 34.84 | 35.47 | 34.84 | 35.37 | 104,726 | +0.29(+0.83%) |
Oct 25, 2016 | 34.79 | 35.18 | 34.74 | 35.08 | 60,926 | +0.19(+0.56%) |
Oct 24, 2016 | 34.59 | 35.03 | 34.30 | 34.88 | 100,257 | +0.49(+1.41%) |
Oct 21, 2016 | 34.20 | 34.54 | 34.15 | 34.40 | 38,121 | -0.10(-0.28%) |
Oct 20, 2016 | 34.35 | 34.69 | 34.25 | 34.49 | 47,605 | +0.00(+0.00%) |
Oct 19, 2016 | 34.74 | 34.79 | 34.49 | 34.49 | 98,251 | -0.19(-0.56%) |
Oct 18, 2016 | 34.49 | 35.13 | 34.30 | 34.69 | 122,661 | +0.29(+0.85%) |
Oct 17, 2016 | 34.40 | 34.54 | 34.35 | 34.40 | 82,655 | -0.05(-0.14%) |
Oct 14, 2016 | 34.40 | 34.54 | 34.30 | 34.45 | 71,122 | +0.29(+0.85%) |
Oct 13, 2016 | 34.25 | 34.49 | 34.01 | 34.15 | 80,797 | -0.24(-0.71%) |
Oct 12, 2016 | 34.30 | 34.64 | 33.96 | 34.40 | 85,531 | +0.24(+0.71%) |
Oct 11, 2016 | 34.25 | 34.49 | 33.47 | 34.15 | 59,614 | -0.34(-0.99%) |
Oct 10, 2016 | 34.35 | 34.69 | 34.06 | 34.49 | 53,057 | +0.18(+0.54%) |
Oct 07, 2016 | 34.86 | 34.98 | 34.31 | 34.31 | 71,649 | -0.67(-1.92%) |
Oct 06, 2016 | 34.88 | 35.03 | 34.57 | 34.98 | 92,128 | -0.12(-0.33%) |
Oct 05, 2016 | 35.33 | 35.45 | 34.94 | 35.10 | 107,411 | -0.23(-0.66%) |
Oct 04, 2016 | 35.76 | 36.04 | 35.18 | 35.33 | 87,509 | -0.51(-1.41%) |