Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.61 | 41.61 | 41.61 | 0 | -0.27(-0.65%) | |
Dec 29, 2016 | 41.91 | 42.16 | 41.57 | 41.89 | 780,174 | +0.06(+0.15%) |
Dec 28, 2016 | 42.56 | 42.56 | 41.69 | 41.83 | 840,676 | -0.57(-1.35%) |
Dec 27, 2016 | 42.26 | 42.52 | 42.02 | 42.40 | 781,852 | +0.35(+0.84%) |
Dec 23, 2016 | 42.05 | 42.05 | 42.05 | 0 | -0.04(-0.10%) | |
Dec 22, 2016 | 42.77 | 42.85 | 41.92 | 42.09 | 1,308,020 | -0.63(-1.48%) |
Dec 21, 2016 | 42.85 | 42.89 | 42.57 | 42.72 | 1,670,456 | -0.06(-0.14%) |
Dec 20, 2016 | 42.65 | 42.90 | 42.62 | 42.78 | 1,138,006 | +0.03(+0.06%) |
Dec 19, 2016 | 42.54 | 43.13 | 42.42 | 42.76 | 1,151,077 | +0.12(+0.29%) |
Dec 16, 2016 | 42.87 | 43.14 | 42.59 | 42.63 | 2,709,984 | -0.09(-0.21%) |
Dec 15, 2016 | 43.42 | 43.62 | 42.67 | 42.72 | 1,494,839 | -0.75(-1.72%) |
Dec 14, 2016 | 43.82 | 44.49 | 43.39 | 43.47 | 2,132,178 | -0.40(-0.90%) |
Dec 13, 2016 | 44.38 | 44.66 | 43.67 | 43.86 | 1,076,177 | -0.44(-0.99%) |
Dec 12, 2016 | 44.56 | 44.85 | 44.15 | 44.30 | 1,334,891 | -0.40(-0.90%) |
Dec 09, 2016 | 44.53 | 44.87 | 44.44 | 44.71 | 923,068 | +0.13(+0.30%) |
Dec 08, 2016 | 44.59 | 44.72 | 44.31 | 44.58 | 1,100,704 | -0.03(-0.06%) |
Dec 07, 2016 | 44.01 | 44.93 | 43.74 | 44.60 | 1,346,725 | +0.59(+1.34%) |
Dec 06, 2016 | 43.94 | 44.20 | 43.50 | 44.01 | 1,198,101 | +0.16(+0.36%) |
Dec 05, 2016 | 43.54 | 43.89 | 43.54 | 43.86 | 1,192,584 | +0.59(+1.36%) |
Dec 02, 2016 | 43.00 | 43.38 | 42.81 | 43.27 | 941,498 | +0.21(+0.49%) |
Dec 01, 2016 | 42.85 | 43.11 | 42.62 | 43.06 | 1,732,438 | +0.32(+0.74%) |
Nov 30, 2016 | 43.11 | 43.29 | 42.61 | 42.74 | 1,738,732 | -0.25(-0.59%) |
Nov 29, 2016 | 42.82 | 43.23 | 42.74 | 42.99 | 1,206,358 | +0.18(+0.43%) |
Nov 28, 2016 | 43.01 | 43.07 | 42.52 | 42.81 | 1,444,313 | -0.43(-1.00%) |
Nov 25, 2016 | 42.68 | 43.28 | 42.59 | 43.24 | 550,361 | +0.55(+1.30%) |
Nov 23, 2016 | 42.69 | 42.69 | 42.69 | 0 | +0.30(+0.71%) | |
Nov 22, 2016 | 42.03 | 42.41 | 41.81 | 42.39 | 882,814 | +0.52(+1.24%) |
Nov 21, 2016 | 41.65 | 41.91 | 41.25 | 41.87 | 951,756 | +0.50(+1.21%) |
Nov 18, 2016 | 41.38 | 41.75 | 41.26 | 41.37 | 964,522 | -0.03(-0.06%) |
Nov 17, 2016 | 41.29 | 41.66 | 41.12 | 41.40 | 1,350,614 | +0.13(+0.32%) |
Nov 16, 2016 | 41.51 | 41.82 | 41.09 | 41.26 | 1,805,628 | -0.51(-1.22%) |
Nov 15, 2016 | 41.83 | 42.24 | 41.64 | 41.77 | 1,124,774 | -0.03(-0.06%) |
Nov 14, 2016 | 42.54 | 42.92 | 41.40 | 41.80 | 1,392,360 | -0.44(-1.04%) |
Nov 11, 2016 | 42.31 | 42.73 | 41.83 | 42.24 | 1,266,035 | -0.22(-0.52%) |
Nov 10, 2016 | 42.15 | 42.75 | 42.09 | 42.46 | 1,835,304 | +0.64(+1.53%) |
Nov 09, 2016 | 39.89 | 42.08 | 39.86 | 41.82 | 1,950,800 | +1.40(+3.46%) |
Nov 08, 2016 | 39.89 | 40.51 | 39.87 | 40.42 | 1,131,699 | +0.37(+0.92%) |
Nov 07, 2016 | 40.08 | 40.31 | 39.80 | 40.05 | 1,391,745 | +0.62(+1.58%) |
Nov 04, 2016 | 38.52 | 40.02 | 38.38 | 39.43 | 2,274,964 | +0.92(+2.40%) |
Nov 03, 2016 | 38.76 | 38.83 | 38.37 | 38.50 | 1,051,622 | -0.18(-0.48%) |
Nov 02, 2016 | 39.13 | 39.34 | 38.58 | 38.69 | 1,372,862 | -0.62(-1.57%) |
Nov 01, 2016 | 39.70 | 40.09 | 39.12 | 39.30 | 1,456,292 | -0.40(-1.00%) |
Oct 31, 2016 | 39.58 | 39.91 | 39.41 | 39.70 | 3,402,523 | +0.16(+0.40%) |
Oct 28, 2016 | 39.43 | 39.96 | 39.11 | 39.54 | 2,167,557 | +0.08(+0.20%) |
Oct 27, 2016 | 39.87 | 40.18 | 39.05 | 39.46 | 2,303,019 | -0.33(-0.82%) |
Oct 26, 2016 | 40.83 | 41.31 | 39.61 | 39.79 | 3,484,519 | -1.18(-2.89%) |
Oct 25, 2016 | 42.16 | 42.25 | 40.51 | 40.97 | 2,616,461 | -1.44(-3.39%) |
Oct 24, 2016 | 42.56 | 42.88 | 42.33 | 42.41 | 724,433 | +0.25(+0.60%) |
Oct 21, 2016 | 42.11 | 42.37 | 41.93 | 42.15 | 1,180,243 | -0.32(-0.76%) |
Oct 20, 2016 | 42.54 | 42.58 | 42.05 | 42.48 | 1,215,867 | -0.30(-0.70%) |
Oct 19, 2016 | 43.05 | 43.09 | 42.60 | 42.78 | 1,448,887 | -0.35(-0.81%) |
Oct 18, 2016 | 43.63 | 43.83 | 43.11 | 43.13 | 778,152 | -0.14(-0.32%) |
Oct 17, 2016 | 43.01 | 43.48 | 42.86 | 43.27 | 964,146 | +0.38(+0.88%) |
Oct 14, 2016 | 43.20 | 43.66 | 42.89 | 42.89 | 951,521 | -0.32(-0.73%) |
Oct 13, 2016 | 43.21 | 43.39 | 42.65 | 43.21 | 1,279,652 | -0.50(-1.14%) |
Oct 12, 2016 | 43.14 | 44.00 | 42.95 | 43.71 | 1,489,238 | +0.28(+0.65%) |
Oct 11, 2016 | 43.06 | 43.71 | 43.00 | 43.42 | 1,501,156 | -0.48(-1.10%) |
Oct 10, 2016 | 43.14 | 44.13 | 42.57 | 43.91 | 1,571,170 | +0.11(+0.24%) |
Oct 07, 2016 | 44.78 | 45.05 | 43.56 | 43.80 | 1,513,822 | -1.26(-2.80%) |
Oct 06, 2016 | 44.32 | 45.13 | 44.17 | 45.06 | 963,571 | +0.48(+1.07%) |
Oct 05, 2016 | 44.21 | 45.02 | 44.06 | 44.59 | 5,079,883 | +0.62(+1.41%) |
Oct 04, 2016 | 43.73 | 44.22 | 43.64 | 43.97 | 2,012,194 | +0.31(+0.70%) |