Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.31 | 45.31 | 45.31 | 0 | -0.22(-0.49%) | |
Dec 29, 2016 | 45.34 | 45.68 | 45.19 | 45.53 | 782,338 | +0.43(+0.96%) |
Dec 28, 2016 | 45.42 | 45.53 | 44.96 | 45.10 | 599,451 | -0.31(-0.68%) |
Dec 27, 2016 | 45.34 | 45.55 | 45.20 | 45.41 | 397,176 | +0.17(+0.37%) |
Dec 23, 2016 | 45.24 | 45.24 | 45.24 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 45.43 | 45.50 | 45.02 | 45.26 | 703,808 | -0.25(-0.55%) |
Dec 21, 2016 | 45.64 | 45.83 | 45.25 | 45.50 | 836,473 | -0.09(-0.19%) |
Dec 20, 2016 | 45.50 | 46.01 | 45.12 | 45.59 | 978,152 | +0.11(+0.23%) |
Dec 19, 2016 | 45.21 | 45.57 | 45.21 | 45.49 | 1,109,848 | +0.15(+0.33%) |
Dec 16, 2016 | 45.63 | 45.65 | 45.16 | 45.34 | 3,598,387 | +0.00(+0.00%) |
Dec 15, 2016 | 45.12 | 45.61 | 44.99 | 45.34 | 2,155,490 | +0.15(+0.33%) |
Dec 14, 2016 | 44.96 | 45.52 | 44.72 | 45.19 | 1,639,258 | -0.02(-0.04%) |
Dec 13, 2016 | 44.35 | 45.31 | 44.35 | 45.20 | 1,965,813 | +0.92(+2.08%) |
Dec 12, 2016 | 45.77 | 45.84 | 43.94 | 44.28 | 3,764,047 | -1.72(-3.73%) |
Dec 09, 2016 | 46.04 | 46.26 | 45.73 | 46.00 | 1,635,634 | -0.02(-0.04%) |
Dec 08, 2016 | 46.04 | 46.35 | 45.87 | 46.02 | 2,084,668 | +0.13(+0.29%) |
Dec 07, 2016 | 46.19 | 46.57 | 45.77 | 45.88 | 3,554,643 | -0.23(-0.50%) |
Dec 06, 2016 | 45.98 | 46.59 | 45.50 | 46.11 | 1,774,019 | +0.44(+0.96%) |
Dec 05, 2016 | 45.51 | 45.93 | 45.51 | 45.67 | 1,372,026 | +0.27(+0.60%) |
Dec 02, 2016 | 44.92 | 45.52 | 44.92 | 45.40 | 1,175,246 | +0.33(+0.72%) |
Dec 01, 2016 | 45.30 | 45.34 | 44.99 | 45.07 | 1,585,703 | +0.00(+0.00%) |
Nov 30, 2016 | 45.46 | 45.80 | 44.96 | 45.07 | 2,112,702 | -0.05(-0.12%) |
Nov 29, 2016 | 44.36 | 45.49 | 44.18 | 45.13 | 1,896,162 | +0.89(+2.01%) |
Nov 28, 2016 | 43.97 | 44.50 | 43.93 | 44.24 | 1,642,972 | +0.24(+0.54%) |
Nov 25, 2016 | 43.76 | 44.09 | 43.57 | 44.00 | 393,704 | +0.25(+0.56%) |
Nov 23, 2016 | 43.75 | 43.75 | 43.75 | 0 | +0.20(+0.46%) | |
Nov 22, 2016 | 43.56 | 43.85 | 43.39 | 43.55 | 1,806,287 | +0.02(+0.04%) |
Nov 21, 2016 | 43.16 | 43.58 | 43.03 | 43.53 | 2,481,144 | +0.96(+2.25%) |
Nov 18, 2016 | 41.93 | 42.91 | 41.64 | 42.57 | 2,346,095 | +0.71(+1.70%) |
Nov 17, 2016 | 42.15 | 42.38 | 41.82 | 41.86 | 1,519,113 | -0.28(-0.67%) |
Nov 16, 2016 | 42.16 | 42.41 | 41.95 | 42.14 | 1,541,431 | -0.04(-0.10%) |
Nov 15, 2016 | 41.88 | 42.29 | 41.31 | 42.19 | 1,953,468 | +0.46(+1.10%) |
Nov 14, 2016 | 41.02 | 41.94 | 41.01 | 41.73 | 2,356,841 | +0.84(+2.05%) |
Nov 11, 2016 | 40.31 | 40.97 | 40.11 | 40.89 | 2,088,096 | +0.54(+1.33%) |
Nov 10, 2016 | 39.74 | 40.61 | 39.54 | 40.35 | 4,310,372 | +0.72(+1.82%) |
Nov 09, 2016 | 38.46 | 40.03 | 38.34 | 39.63 | 2,574,893 | +1.33(+3.47%) |
Nov 08, 2016 | 38.79 | 38.79 | 38.26 | 38.30 | 1,492,555 | -0.59(-1.52%) |
Nov 07, 2016 | 39.12 | 39.15 | 38.48 | 38.89 | 2,353,707 | +0.37(+0.96%) |
Nov 04, 2016 | 39.05 | 39.14 | 38.36 | 38.52 | 2,329,926 | -0.55(-1.42%) |
Nov 03, 2016 | 37.55 | 39.96 | 37.22 | 39.08 | 4,787,706 | +2.80(+7.72%) |
Nov 02, 2016 | 36.28 | 36.77 | 36.23 | 36.28 | 1,166,088 | -0.17(-0.46%) |
Nov 01, 2016 | 36.71 | 36.84 | 36.36 | 36.45 | 1,799,625 | -0.15(-0.41%) |
Oct 31, 2016 | 36.44 | 36.82 | 36.33 | 36.60 | 1,282,130 | +0.15(+0.41%) |
Oct 28, 2016 | 36.25 | 36.85 | 36.25 | 36.45 | 1,702,511 | +0.19(+0.53%) |
Oct 27, 2016 | 36.92 | 36.97 | 36.06 | 36.25 | 1,493,008 | -0.45(-1.22%) |
Oct 26, 2016 | 36.59 | 36.90 | 36.54 | 36.70 | 1,040,540 | -0.06(-0.17%) |
Oct 25, 2016 | 37.12 | 37.22 | 36.65 | 36.76 | 703,848 | -0.49(-1.32%) |
Oct 24, 2016 | 37.32 | 37.32 | 36.83 | 37.26 | 777,544 | +0.34(+0.93%) |
Oct 21, 2016 | 36.69 | 37.02 | 36.58 | 36.91 | 1,217,630 | +0.04(+0.10%) |
Oct 20, 2016 | 36.65 | 36.96 | 36.58 | 36.88 | 928,479 | +0.12(+0.34%) |
Oct 19, 2016 | 36.80 | 36.93 | 36.68 | 36.75 | 864,967 | +0.04(+0.12%) |
Oct 18, 2016 | 36.86 | 37.05 | 36.70 | 36.71 | 1,361,723 | +0.12(+0.34%) |
Oct 17, 2016 | 36.89 | 36.97 | 36.58 | 36.59 | 1,361,321 | -0.28(-0.76%) |
Oct 14, 2016 | 36.75 | 37.01 | 36.65 | 36.87 | 1,120,999 | +0.20(+0.55%) |
Oct 13, 2016 | 36.70 | 36.93 | 36.46 | 36.67 | 1,184,779 | -0.31(-0.83%) |
Oct 12, 2016 | 36.50 | 37.06 | 36.32 | 36.97 | 1,304,172 | +0.57(+1.57%) |
Oct 11, 2016 | 36.83 | 36.83 | 36.19 | 36.40 | 1,222,041 | -0.54(-1.45%) |
Oct 10, 2016 | 37.04 | 37.30 | 36.89 | 36.94 | 1,209,279 | -0.10(-0.26%) |
Oct 07, 2016 | 37.74 | 37.75 | 36.87 | 37.04 | 1,782,430 | -0.64(-1.71%) |
Oct 06, 2016 | 36.94 | 37.71 | 36.66 | 37.68 | 1,778,211 | +0.55(+1.49%) |
Oct 05, 2016 | 37.38 | 37.90 | 37.00 | 37.12 | 3,273,039 | -0.18(-0.47%) |
Oct 04, 2016 | 37.56 | 37.80 | 37.18 | 37.30 | 2,641,439 | -0.33(-0.89%) |