Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.35 | 40.35 | 40.35 | 0 | -0.15(-0.37%) | |
Dec 29, 2016 | 40.63 | 40.91 | 40.27 | 40.50 | 1,241,309 | -0.18(-0.44%) |
Dec 28, 2016 | 41.51 | 41.55 | 40.58 | 40.68 | 1,303,102 | -0.64(-1.55%) |
Dec 27, 2016 | 41.39 | 41.61 | 41.17 | 41.32 | 541,404 | +0.08(+0.19%) |
Dec 23, 2016 | 41.24 | 41.24 | 41.24 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 41.73 | 41.73 | 41.10 | 41.15 | 689,208 | -0.64(-1.53%) |
Dec 21, 2016 | 41.61 | 41.91 | 41.48 | 41.79 | 1,172,651 | +0.20(+0.47%) |
Dec 20, 2016 | 41.98 | 42.07 | 41.58 | 41.60 | 1,183,520 | -0.34(-0.81%) |
Dec 19, 2016 | 42.04 | 42.18 | 41.76 | 41.94 | 1,648,074 | -0.08(-0.19%) |
Dec 16, 2016 | 41.88 | 42.16 | 41.77 | 42.02 | 2,614,816 | +0.11(+0.25%) |
Dec 15, 2016 | 42.50 | 42.61 | 41.60 | 41.91 | 2,167,285 | -0.62(-1.46%) |
Dec 14, 2016 | 43.11 | 43.33 | 42.11 | 42.53 | 2,288,758 | -0.46(-1.08%) |
Dec 13, 2016 | 42.68 | 43.03 | 42.68 | 43.00 | 1,079,777 | +0.39(+0.92%) |
Dec 12, 2016 | 42.88 | 43.19 | 42.32 | 42.60 | 1,087,242 | -0.28(-0.64%) |
Dec 09, 2016 | 43.40 | 43.54 | 42.80 | 42.88 | 1,605,047 | -0.59(-1.35%) |
Dec 08, 2016 | 42.42 | 43.52 | 42.25 | 43.47 | 2,504,246 | +1.17(+2.78%) |
Dec 07, 2016 | 41.31 | 42.29 | 41.28 | 42.29 | 1,512,948 | +0.83(+2.00%) |
Dec 06, 2016 | 41.40 | 41.56 | 41.31 | 41.47 | 1,333,174 | +0.15(+0.37%) |
Dec 05, 2016 | 41.20 | 41.58 | 41.20 | 41.31 | 1,703,464 | +0.27(+0.65%) |
Dec 02, 2016 | 40.31 | 41.08 | 40.24 | 41.05 | 2,576,794 | +0.76(+1.88%) |
Dec 01, 2016 | 40.63 | 40.66 | 39.69 | 40.29 | 3,180,112 | -0.29(-0.72%) |
Nov 30, 2016 | 42.02 | 42.02 | 40.58 | 40.58 | 3,388,960 | -1.09(-2.63%) |
Nov 29, 2016 | 41.45 | 41.79 | 41.45 | 41.68 | 1,765,215 | +0.23(+0.56%) |
Nov 28, 2016 | 41.90 | 42.11 | 41.40 | 41.45 | 1,102,179 | -0.65(-1.54%) |
Nov 25, 2016 | 42.13 | 42.15 | 41.63 | 42.10 | 656,676 | +0.03(+0.06%) |
Nov 23, 2016 | 42.07 | 42.07 | 42.07 | 0 | +0.38(+0.91%) | |
Nov 22, 2016 | 41.49 | 41.76 | 41.40 | 41.69 | 1,474,815 | +0.26(+0.62%) |
Nov 21, 2016 | 41.82 | 41.95 | 41.36 | 41.43 | 1,846,590 | -0.43(-1.02%) |
Nov 18, 2016 | 42.26 | 42.42 | 41.81 | 41.86 | 811,874 | -0.50(-1.17%) |
Nov 17, 2016 | 41.91 | 42.44 | 41.74 | 42.35 | 2,563,694 | +0.51(+1.21%) |
Nov 16, 2016 | 41.72 | 41.94 | 41.50 | 41.85 | 1,603,529 | +0.08(+0.19%) |
Nov 15, 2016 | 41.48 | 41.85 | 41.34 | 41.77 | 1,768,080 | +0.41(+0.99%) |
Nov 14, 2016 | 41.73 | 42.40 | 41.07 | 41.36 | 5,380,612 | -0.12(-0.30%) |
Nov 11, 2016 | 41.45 | 41.71 | 41.22 | 41.48 | 2,330,632 | -0.15(-0.36%) |
Nov 10, 2016 | 41.65 | 42.60 | 41.34 | 41.63 | 3,046,941 | +0.16(+0.39%) |
Nov 09, 2016 | 40.37 | 41.63 | 39.91 | 41.48 | 3,431,665 | +0.51(+1.23%) |
Nov 08, 2016 | 40.74 | 41.11 | 40.43 | 40.97 | 1,710,899 | +0.20(+0.48%) |
Nov 07, 2016 | 40.40 | 41.07 | 40.26 | 40.77 | 2,035,296 | +0.90(+2.27%) |
Nov 04, 2016 | 40.48 | 40.54 | 39.85 | 39.87 | 1,732,677 | -0.44(-1.10%) |
Nov 03, 2016 | 40.26 | 40.53 | 40.07 | 40.31 | 1,652,818 | +0.16(+0.40%) |
Nov 02, 2016 | 40.40 | 40.62 | 40.12 | 40.15 | 2,423,516 | -0.28(-0.68%) |
Nov 01, 2016 | 40.61 | 40.93 | 40.14 | 40.43 | 2,306,860 | -0.04(-0.11%) |
Oct 31, 2016 | 40.46 | 40.76 | 40.26 | 40.47 | 1,803,525 | +0.18(+0.44%) |
Oct 28, 2016 | 39.37 | 40.52 | 39.36 | 40.30 | 3,371,459 | +0.85(+2.16%) |
Oct 27, 2016 | 40.14 | 40.57 | 39.20 | 39.44 | 6,695,317 | +0.85(+2.21%) |
Oct 26, 2016 | 37.42 | 38.62 | 37.26 | 38.59 | 4,915,774 | +0.94(+2.50%) |
Oct 25, 2016 | 38.18 | 38.20 | 37.47 | 37.65 | 4,087,240 | -0.60(-1.58%) |
Oct 24, 2016 | 38.73 | 38.87 | 38.13 | 38.26 | 4,270,269 | -0.19(-0.48%) |
Oct 21, 2016 | 38.34 | 38.93 | 38.01 | 38.44 | 3,125,426 | -0.22(-0.57%) |
Oct 20, 2016 | 39.09 | 39.55 | 38.65 | 38.66 | 1,663,362 | -0.57(-1.45%) |
Oct 19, 2016 | 39.29 | 39.65 | 38.87 | 39.23 | 4,727,028 | +0.02(+0.05%) |
Oct 18, 2016 | 40.14 | 40.75 | 39.14 | 39.21 | 4,371,757 | -0.45(-1.14%) |
Oct 17, 2016 | 39.66 | 39.83 | 39.48 | 39.67 | 692,690 | +0.09(+0.22%) |
Oct 14, 2016 | 39.57 | 39.93 | 39.51 | 39.58 | 656,303 | +0.27(+0.70%) |
Oct 13, 2016 | 39.06 | 39.45 | 38.44 | 39.30 | 1,169,400 | -0.19(-0.47%) |
Oct 12, 2016 | 39.59 | 39.72 | 39.44 | 39.49 | 753,640 | -0.06(-0.16%) |
Oct 11, 2016 | 39.64 | 39.78 | 39.19 | 39.55 | 2,835,055 | -0.19(-0.47%) |
Oct 10, 2016 | 39.61 | 39.91 | 39.44 | 39.74 | 1,666,882 | +0.40(+1.01%) |
Oct 07, 2016 | 39.98 | 40.09 | 39.24 | 39.34 | 2,480,126 | -0.77(-1.92%) |
Oct 06, 2016 | 39.91 | 40.21 | 39.67 | 40.11 | 1,178,701 | -0.03(-0.07%) |
Oct 05, 2016 | 40.05 | 40.42 | 39.96 | 40.14 | 1,468,978 | +0.31(+0.78%) |
Oct 04, 2016 | 40.35 | 40.54 | 39.59 | 39.83 | 1,374,855 | -0.47(-1.17%) |