Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 44.25 | 44.25 | 44.25 | 0 | -0.17(-0.39%) | |
Dec 29, 2016 | 44.25 | 44.37 | 44.10 | 44.43 | 108,017 | +0.25(+0.56%) |
Dec 28, 2016 | 44.73 | 44.98 | 44.10 | 44.18 | 134,229 | -0.40(-0.90%) |
Dec 27, 2016 | 44.28 | 44.65 | 43.94 | 44.58 | 123,000 | +0.34(+0.77%) |
Dec 23, 2016 | 44.24 | 44.24 | 44.24 | 0 | +0.41(+0.94%) | |
Dec 22, 2016 | 44.59 | 44.68 | 43.83 | 43.83 | 203,626 | -0.71(-1.60%) |
Dec 21, 2016 | 44.62 | 45.04 | 44.54 | 44.54 | 154,515 | -0.26(-0.57%) |
Dec 20, 2016 | 44.83 | 44.88 | 44.47 | 44.80 | 139,450 | +0.26(+0.58%) |
Dec 19, 2016 | 44.56 | 44.99 | 44.32 | 44.54 | 202,664 | -0.08(-0.18%) |
Dec 16, 2016 | 45.00 | 45.43 | 44.53 | 44.63 | 670,615 | -0.60(-1.34%) |
Dec 15, 2016 | 44.76 | 45.34 | 44.54 | 45.23 | 273,460 | +0.35(+0.78%) |
Dec 14, 2016 | 45.33 | 45.40 | 44.53 | 44.88 | 353,786 | -0.46(-1.01%) |
Dec 13, 2016 | 45.62 | 45.92 | 45.03 | 45.34 | 490,422 | +0.03(+0.06%) |
Dec 12, 2016 | 45.02 | 45.69 | 44.90 | 45.31 | 337,593 | -0.82(-1.77%) |
Dec 09, 2016 | 46.18 | 46.64 | 45.70 | 46.13 | 324,371 | +0.05(+0.10%) |
Dec 08, 2016 | 44.88 | 46.10 | 44.63 | 46.08 | 352,801 | +1.28(+2.86%) |
Dec 07, 2016 | 43.41 | 44.91 | 43.35 | 44.80 | 345,671 | +1.30(+2.99%) |
Dec 06, 2016 | 43.22 | 43.56 | 42.75 | 43.50 | 293,395 | +0.37(+0.85%) |
Dec 05, 2016 | 42.94 | 43.18 | 42.67 | 43.13 | 335,773 | +0.60(+1.40%) |
Dec 02, 2016 | 42.46 | 42.79 | 42.21 | 42.54 | 338,880 | +0.20(+0.48%) |
Dec 01, 2016 | 43.09 | 43.27 | 41.97 | 42.34 | 463,768 | -0.71(-1.64%) |
Nov 30, 2016 | 43.54 | 43.86 | 42.77 | 43.04 | 473,810 | -1.38(-3.11%) |
Nov 29, 2016 | 44.03 | 44.97 | 43.84 | 44.43 | 596,876 | +0.20(+0.46%) |
Nov 28, 2016 | 44.56 | 44.56 | 44.14 | 44.22 | 202,727 | -0.37(-0.82%) |
Nov 25, 2016 | 44.26 | 44.59 | 43.78 | 44.59 | 106,084 | +0.36(+0.81%) |
Nov 23, 2016 | 44.23 | 44.23 | 44.23 | 0 | -0.04(-0.08%) | |
Nov 22, 2016 | 43.97 | 44.31 | 43.83 | 44.27 | 211,730 | +0.44(+1.00%) |
Nov 21, 2016 | 44.10 | 44.30 | 43.27 | 43.83 | 352,008 | -0.36(-0.81%) |
Nov 18, 2016 | 44.33 | 44.58 | 43.64 | 44.19 | 351,228 | -0.16(-0.37%) |
Nov 17, 2016 | 44.36 | 44.75 | 44.13 | 44.35 | 135,191 | -0.01(-0.02%) |
Nov 16, 2016 | 44.02 | 44.36 | 43.74 | 44.36 | 182,823 | +0.33(+0.75%) |
Nov 15, 2016 | 43.74 | 44.10 | 43.19 | 44.03 | 170,173 | +0.10(+0.23%) |
Nov 14, 2016 | 44.00 | 44.43 | 43.42 | 43.93 | 262,427 | +0.15(+0.33%) |
Nov 11, 2016 | 43.05 | 44.03 | 42.80 | 43.78 | 464,200 | +1.05(+2.47%) |
Nov 10, 2016 | 41.79 | 42.78 | 41.40 | 42.73 | 353,585 | +1.41(+3.41%) |
Nov 09, 2016 | 39.46 | 41.45 | 39.31 | 41.32 | 281,022 | +1.48(+3.72%) |
Nov 08, 2016 | 39.67 | 39.97 | 39.46 | 39.84 | 119,423 | +0.16(+0.42%) |
Nov 07, 2016 | 39.84 | 39.84 | 39.45 | 39.67 | 158,728 | +0.62(+1.60%) |
Nov 04, 2016 | 38.33 | 39.34 | 38.33 | 39.05 | 188,345 | +0.66(+1.72%) |
Nov 03, 2016 | 38.43 | 38.51 | 38.10 | 38.39 | 176,808 | +0.06(+0.17%) |
Nov 02, 2016 | 38.30 | 38.64 | 38.04 | 38.32 | 129,924 | -0.09(-0.24%) |
Nov 01, 2016 | 38.75 | 38.76 | 38.22 | 38.42 | 207,726 | -0.12(-0.31%) |
Oct 31, 2016 | 38.52 | 38.80 | 38.11 | 38.54 | 369,261 | +0.24(+0.62%) |
Oct 28, 2016 | 38.73 | 39.28 | 38.03 | 38.30 | 256,693 | -0.38(-0.99%) |
Oct 27, 2016 | 38.98 | 39.16 | 38.44 | 38.68 | 287,432 | -0.23(-0.59%) |
Oct 26, 2016 | 39.12 | 39.32 | 38.74 | 38.91 | 219,146 | -0.41(-1.05%) |
Oct 25, 2016 | 40.10 | 40.10 | 39.27 | 39.32 | 162,852 | -0.77(-1.92%) |
Oct 24, 2016 | 40.39 | 40.76 | 40.04 | 40.09 | 175,561 | +0.10(+0.25%) |
Oct 21, 2016 | 39.56 | 40.23 | 39.50 | 39.99 | 143,650 | -0.04(-0.09%) |
Oct 20, 2016 | 40.09 | 40.70 | 39.93 | 40.03 | 224,489 | -0.26(-0.66%) |
Oct 19, 2016 | 40.34 | 40.72 | 40.06 | 40.29 | 184,210 | +0.09(+0.23%) |
Oct 18, 2016 | 40.59 | 40.59 | 40.11 | 40.20 | 194,086 | +0.19(+0.48%) |
Oct 17, 2016 | 40.13 | 40.24 | 39.96 | 40.01 | 161,938 | -0.16(-0.39%) |
Oct 14, 2016 | 40.63 | 40.77 | 40.10 | 40.17 | 350,759 | -0.17(-0.43%) |
Oct 13, 2016 | 40.47 | 40.70 | 39.73 | 40.34 | 205,475 | -0.58(-1.43%) |
Oct 12, 2016 | 41.05 | 41.25 | 40.71 | 40.92 | 135,418 | -0.09(-0.22%) |
Oct 11, 2016 | 41.71 | 41.96 | 40.68 | 41.01 | 208,975 | -0.84(-2.01%) |
Oct 10, 2016 | 41.79 | 42.16 | 41.71 | 41.85 | 141,040 | +0.31(+0.75%) |
Oct 07, 2016 | 42.44 | 42.44 | 41.50 | 41.54 | 247,408 | -1.00(-2.36%) |
Oct 06, 2016 | 41.85 | 42.56 | 41.77 | 42.55 | 174,068 | +0.52(+1.24%) |
Oct 05, 2016 | 41.81 | 42.14 | 41.36 | 42.03 | 179,291 | +0.44(+1.05%) |
Oct 04, 2016 | 42.24 | 42.46 | 41.56 | 41.59 | 181,653 | -0.53(-1.26%) |