Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.97 | 39.97 | 39.97 | 0 | -0.21(-0.52%) | |
Dec 29, 2016 | 40.31 | 40.53 | 40.05 | 40.18 | 1,935,952 | -0.13(-0.33%) |
Dec 28, 2016 | 40.31 | 40.74 | 40.07 | 40.32 | 2,933,802 | +0.02(+0.06%) |
Dec 27, 2016 | 40.00 | 40.44 | 39.97 | 40.30 | 2,280,173 | +0.36(+0.90%) |
Dec 23, 2016 | 39.94 | 39.94 | 39.94 | 0 | -0.18(-0.45%) | |
Dec 22, 2016 | 40.87 | 40.97 | 40.04 | 40.12 | 5,439,379 | -0.79(-1.92%) |
Dec 21, 2016 | 40.55 | 40.97 | 40.46 | 40.90 | 4,865,775 | +0.04(+0.09%) |
Dec 20, 2016 | 40.27 | 40.97 | 40.23 | 40.86 | 3,787,505 | +0.65(+1.62%) |
Dec 19, 2016 | 40.38 | 40.77 | 40.00 | 40.21 | 4,085,288 | -0.08(-0.20%) |
Dec 16, 2016 | 40.59 | 40.84 | 40.07 | 40.30 | 8,247,310 | -0.19(-0.48%) |
Dec 15, 2016 | 41.12 | 41.27 | 39.79 | 40.49 | 6,439,469 | -0.65(-1.58%) |
Dec 14, 2016 | 42.30 | 42.37 | 41.02 | 41.14 | 3,598,309 | -1.06(-2.52%) |
Dec 13, 2016 | 41.96 | 42.82 | 41.94 | 42.21 | 3,916,585 | +0.36(+0.86%) |
Dec 12, 2016 | 42.43 | 42.56 | 41.43 | 41.85 | 3,610,176 | -0.52(-1.24%) |
Dec 09, 2016 | 42.72 | 42.89 | 42.31 | 42.37 | 3,597,071 | -0.40(-0.93%) |
Dec 08, 2016 | 43.27 | 43.33 | 42.54 | 42.77 | 3,557,752 | -0.23(-0.54%) |
Dec 07, 2016 | 42.27 | 43.10 | 42.15 | 43.00 | 2,604,631 | +0.87(+2.06%) |
Dec 06, 2016 | 42.26 | 42.40 | 41.76 | 42.13 | 3,301,975 | -0.39(-0.93%) |
Dec 05, 2016 | 41.61 | 42.67 | 41.49 | 42.53 | 3,823,874 | +1.03(+2.49%) |
Dec 02, 2016 | 41.36 | 41.94 | 40.99 | 41.49 | 3,630,406 | +0.01(+0.04%) |
Dec 01, 2016 | 40.81 | 41.65 | 40.73 | 41.48 | 4,055,168 | +0.94(+2.31%) |
Nov 30, 2016 | 41.34 | 41.42 | 40.47 | 40.54 | 5,667,353 | -0.83(-2.01%) |
Nov 29, 2016 | 42.40 | 42.40 | 41.27 | 41.37 | 4,550,406 | -0.94(-2.21%) |
Nov 28, 2016 | 42.45 | 42.55 | 41.80 | 42.31 | 3,321,420 | -0.28(-0.65%) |
Nov 25, 2016 | 42.56 | 42.87 | 42.36 | 42.58 | 1,728,382 | +0.07(+0.18%) |
Nov 23, 2016 | 42.51 | 42.51 | 42.51 | 0 | -0.66(-1.53%) | |
Nov 22, 2016 | 41.32 | 43.29 | 41.16 | 43.17 | 8,894,578 | +2.05(+4.97%) |
Nov 21, 2016 | 40.58 | 41.20 | 40.56 | 41.13 | 5,518,427 | +0.58(+1.43%) |
Nov 18, 2016 | 42.18 | 42.27 | 40.49 | 40.55 | 4,996,525 | -1.73(-4.08%) |
Nov 17, 2016 | 41.89 | 42.27 | 41.54 | 42.27 | 3,367,603 | +0.53(+1.26%) |
Nov 16, 2016 | 41.90 | 42.07 | 41.58 | 41.74 | 2,956,446 | -0.39(-0.92%) |
Nov 15, 2016 | 42.65 | 42.87 | 41.65 | 42.13 | 3,799,201 | -0.52(-1.22%) |
Nov 14, 2016 | 42.67 | 43.35 | 42.55 | 42.65 | 3,489,336 | +0.22(+0.53%) |
Nov 11, 2016 | 41.60 | 42.52 | 41.51 | 42.43 | 3,121,795 | +0.54(+1.28%) |
Nov 10, 2016 | 41.28 | 42.28 | 41.20 | 41.89 | 4,186,213 | +0.86(+2.08%) |
Nov 09, 2016 | 40.07 | 41.14 | 39.42 | 41.04 | 3,880,289 | +0.46(+1.14%) |
Nov 08, 2016 | 40.78 | 40.88 | 40.20 | 40.58 | 2,909,296 | -0.25(-0.62%) |
Nov 07, 2016 | 40.54 | 40.88 | 40.35 | 40.83 | 2,746,124 | +1.01(+2.54%) |
Nov 04, 2016 | 39.72 | 40.29 | 39.72 | 39.82 | 2,558,446 | +0.07(+0.19%) |
Nov 03, 2016 | 40.23 | 40.29 | 39.62 | 39.74 | 2,696,927 | -0.36(-0.89%) |
Nov 02, 2016 | 39.90 | 40.61 | 39.90 | 40.10 | 2,619,050 | -0.07(-0.19%) |
Nov 01, 2016 | 40.37 | 40.67 | 39.72 | 40.17 | 2,740,522 | -0.14(-0.35%) |
Oct 31, 2016 | 40.38 | 40.43 | 40.01 | 40.32 | 3,969,452 | -0.08(-0.20%) |
Oct 28, 2016 | 40.61 | 40.84 | 40.03 | 40.40 | 3,628,502 | -0.05(-0.13%) |
Oct 27, 2016 | 40.26 | 40.57 | 40.19 | 40.45 | 4,003,145 | +0.21(+0.52%) |
Oct 26, 2016 | 39.42 | 40.56 | 39.28 | 40.24 | 4,258,735 | +0.77(+1.96%) |
Oct 25, 2016 | 38.69 | 39.60 | 38.49 | 39.47 | 6,591,879 | +0.00(+0.00%) |
Oct 24, 2016 | 40.49 | 41.42 | 39.26 | 39.47 | 15,484,750 | -1.19(-2.93%) |
Oct 21, 2016 | 40.16 | 40.85 | 39.84 | 40.66 | 5,092,417 | +0.28(+0.68%) |
Oct 20, 2016 | 40.48 | 40.61 | 40.17 | 40.38 | 4,131,759 | -0.24(-0.59%) |
Oct 19, 2016 | 40.63 | 40.74 | 40.38 | 40.62 | 3,579,139 | +0.10(+0.26%) |
Oct 18, 2016 | 40.72 | 40.77 | 40.38 | 40.52 | 2,186,343 | +0.25(+0.63%) |
Oct 17, 2016 | 40.58 | 40.75 | 40.22 | 40.26 | 2,355,734 | -0.34(-0.84%) |
Oct 14, 2016 | 40.83 | 41.07 | 40.61 | 40.61 | 2,366,453 | -0.04(-0.09%) |
Oct 13, 2016 | 40.44 | 40.85 | 39.99 | 40.64 | 2,674,661 | -0.06(-0.15%) |
Oct 12, 2016 | 40.36 | 40.83 | 40.30 | 40.70 | 2,733,121 | +0.41(+1.02%) |
Oct 11, 2016 | 41.00 | 41.01 | 40.25 | 40.29 | 2,792,551 | -0.64(-1.56%) |
Oct 10, 2016 | 40.88 | 41.19 | 40.77 | 40.93 | 2,230,135 | +0.36(+0.88%) |
Oct 07, 2016 | 40.78 | 40.96 | 40.28 | 40.58 | 3,640,336 | -0.09(-0.22%) |
Oct 06, 2016 | 40.62 | 40.86 | 40.38 | 40.67 | 4,063,331 | -0.02(-0.05%) |
Oct 05, 2016 | 41.48 | 41.76 | 40.54 | 40.69 | 6,175,408 | -1.10(-2.63%) |
Oct 04, 2016 | 41.40 | 42.00 | 41.25 | 41.79 | 6,617,570 | +0.16(+0.38%) |