Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.56 | 43.56 | 43.56 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 43.62 | 43.69 | 43.50 | 43.58 | 5,488,654 | -0.45(-1.01%) |
Dec 28, 2016 | 44.12 | 44.15 | 43.99 | 44.03 | 4,202,729 | -0.06(-0.14%) |
Dec 27, 2016 | 44.11 | 44.15 | 44.06 | 44.09 | 4,398,084 | -0.28(-0.62%) |
Dec 23, 2016 | 44.36 | 44.36 | 44.36 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 44.17 | 44.28 | 44.15 | 44.28 | 5,419,636 | -0.07(-0.16%) |
Dec 21, 2016 | 44.35 | 44.37 | 44.27 | 44.36 | 5,087,126 | -0.24(-0.53%) |
Dec 20, 2016 | 44.54 | 44.62 | 44.52 | 44.59 | 6,384,306 | +0.04(+0.10%) |
Dec 19, 2016 | 44.45 | 44.65 | 44.45 | 44.55 | 5,980,137 | +0.38(+0.86%) |
Dec 16, 2016 | 44.21 | 44.29 | 44.07 | 44.17 | 9,703,976 | -0.39(-0.87%) |
Dec 15, 2016 | 44.46 | 44.58 | 44.38 | 44.56 | 11,374,827 | +0.00(+0.00%) |
Dec 14, 2016 | 44.98 | 45.02 | 44.48 | 44.56 | 16,125,300 | -0.70(-1.54%) |
Dec 13, 2016 | 45.12 | 45.29 | 45.09 | 45.25 | 9,150,712 | +0.53(+1.18%) |
Dec 12, 2016 | 44.89 | 44.93 | 44.68 | 44.73 | 5,486,154 | -0.44(-0.98%) |
Dec 09, 2016 | 45.07 | 45.19 | 45.01 | 45.17 | 5,161,517 | +0.13(+0.29%) |
Dec 08, 2016 | 44.91 | 45.11 | 44.90 | 45.03 | 10,256,875 | +0.51(+1.15%) |
Dec 07, 2016 | 44.08 | 44.60 | 44.08 | 44.52 | 7,819,578 | +0.65(+1.49%) |
Dec 06, 2016 | 43.75 | 43.95 | 43.70 | 43.87 | 10,205,048 | +0.19(+0.44%) |
Dec 05, 2016 | 43.63 | 43.84 | 43.63 | 43.68 | 14,948,872 | -0.05(-0.12%) |
Dec 02, 2016 | 43.61 | 43.74 | 43.56 | 43.73 | 6,210,295 | +0.13(+0.30%) |
Dec 01, 2016 | 43.73 | 43.76 | 43.53 | 43.60 | 7,956,370 | -0.37(-0.84%) |
Nov 30, 2016 | 44.15 | 44.16 | 43.92 | 43.97 | 10,869,342 | -0.07(-0.16%) |
Nov 29, 2016 | 43.98 | 44.23 | 43.92 | 44.04 | 11,931,656 | +0.04(+0.10%) |
Nov 28, 2016 | 43.88 | 44.03 | 43.86 | 43.99 | 10,585,473 | +0.38(+0.87%) |
Nov 25, 2016 | 43.56 | 43.64 | 43.51 | 43.61 | 9,266,080 | -0.37(-0.84%) |
Nov 23, 2016 | 43.98 | 43.98 | 43.98 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 43.99 | 44.02 | 43.79 | 43.98 | 10,692,136 | +0.11(+0.24%) |
Nov 21, 2016 | 43.69 | 43.91 | 43.69 | 43.88 | 6,180,525 | +0.35(+0.81%) |
Nov 18, 2016 | 43.59 | 43.65 | 43.49 | 43.53 | 9,152,223 | -0.66(-1.50%) |
Nov 17, 2016 | 43.85 | 44.21 | 43.84 | 44.19 | 18,389,312 | +0.65(+1.50%) |
Nov 16, 2016 | 43.68 | 43.77 | 43.53 | 43.54 | 16,374,824 | -0.21(-0.48%) |
Nov 15, 2016 | 43.59 | 43.81 | 43.58 | 43.75 | 17,544,164 | +0.07(+0.16%) |
Nov 14, 2016 | 43.59 | 43.69 | 43.46 | 43.68 | 11,614,940 | +0.05(+0.12%) |
Nov 11, 2016 | 43.56 | 43.68 | 43.45 | 43.62 | 8,459,324 | +0.06(+0.14%) |
Nov 10, 2016 | 43.62 | 43.78 | 43.29 | 43.56 | 22,733,664 | +0.04(+0.08%) |
Nov 09, 2016 | 43.40 | 43.82 | 43.33 | 43.53 | 22,040,240 | -0.37(-0.84%) |
Nov 08, 2016 | 43.71 | 44.06 | 43.68 | 43.90 | 12,682,373 | -0.05(-0.12%) |