Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.77 | 43.77 | 43.77 | 0 | -0.06(-0.13%) | |
Dec 29, 2016 | 43.52 | 43.86 | 43.52 | 43.83 | 75,759 | +0.46(+1.05%) |
Dec 28, 2016 | 43.39 | 43.49 | 43.33 | 43.37 | 57,068 | +0.03(+0.06%) |
Dec 27, 2016 | 43.29 | 43.48 | 43.29 | 43.34 | 82,895 | +0.05(+0.12%) |
Dec 23, 2016 | 43.29 | 43.29 | 43.29 | 0 | -0.00(-0.01%) | |
Dec 22, 2016 | 43.24 | 43.38 | 43.24 | 43.29 | 39,383 | -0.08(-0.19%) |
Dec 21, 2016 | 43.30 | 43.47 | 43.30 | 43.37 | 40,649 | -0.05(-0.11%) |
Dec 20, 2016 | 43.28 | 43.44 | 43.28 | 43.42 | 40,817 | +0.21(+0.48%) |
Dec 19, 2016 | 43.25 | 43.38 | 43.14 | 43.21 | 102,508 | -0.03(-0.06%) |
Dec 16, 2016 | 43.39 | 43.39 | 43.14 | 43.24 | 49,153 | -0.09(-0.21%) |
Dec 15, 2016 | 43.35 | 43.37 | 43.20 | 43.33 | 27,942 | +0.01(+0.03%) |
Dec 14, 2016 | 44.22 | 44.22 | 43.32 | 43.32 | 127,151 | -0.87(-1.97%) |
Dec 13, 2016 | 44.09 | 44.24 | 43.95 | 44.19 | 42,944 | +0.55(+1.27%) |
Dec 12, 2016 | 43.63 | 43.73 | 43.57 | 43.63 | 33,163 | +0.01(+0.02%) |
Dec 09, 2016 | 43.35 | 43.71 | 43.35 | 43.63 | 73,019 | +0.27(+0.63%) |
Dec 08, 2016 | 43.44 | 43.45 | 43.20 | 43.35 | 63,139 | -0.12(-0.28%) |
Dec 07, 2016 | 43.28 | 43.50 | 43.18 | 43.48 | 81,233 | +0.19(+0.44%) |
Dec 06, 2016 | 43.21 | 43.31 | 43.10 | 43.29 | 28,353 | -0.05(-0.11%) |
Dec 05, 2016 | 43.44 | 43.44 | 43.11 | 43.34 | 66,327 | +0.32(+0.74%) |
Dec 02, 2016 | 42.97 | 43.09 | 42.87 | 43.02 | 40,802 | +0.05(+0.12%) |
Dec 01, 2016 | 43.24 | 43.24 | 42.95 | 42.97 | 35,235 | -0.36(-0.84%) |
Nov 30, 2016 | 43.54 | 43.54 | 43.21 | 43.33 | 45,357 | +0.05(+0.11%) |
Nov 29, 2016 | 43.24 | 43.34 | 43.06 | 43.28 | 31,622 | +0.21(+0.50%) |
Nov 28, 2016 | 43.34 | 43.34 | 43.07 | 43.07 | 22,263 | -0.13(-0.30%) |
Nov 25, 2016 | 43.02 | 43.20 | 43.02 | 43.20 | 9,640 | +0.36(+0.83%) |
Nov 23, 2016 | 42.84 | 42.84 | 42.84 | 0 | -0.24(-0.56%) | |
Nov 22, 2016 | 43.18 | 43.18 | 42.92 | 43.08 | 22,456 | +0.00(+0.00%) |
Nov 21, 2016 | 43.05 | 43.12 | 42.90 | 43.08 | 53,209 | +0.23(+0.54%) |
Nov 18, 2016 | 42.97 | 42.98 | 42.82 | 42.85 | 29,392 | -0.24(-0.56%) |
Nov 17, 2016 | 43.22 | 43.30 | 43.06 | 43.09 | 56,677 | +0.10(+0.23%) |
Nov 16, 2016 | 43.01 | 43.06 | 42.92 | 42.99 | 63,406 | -0.17(-0.40%) |
Nov 15, 2016 | 42.75 | 43.16 | 42.75 | 43.16 | 29,576 | +0.22(+0.52%) |
Nov 14, 2016 | 43.28 | 43.28 | 42.85 | 42.94 | 58,796 | -0.50(-1.16%) |
Nov 11, 2016 | 44.01 | 44.01 | 43.23 | 43.44 | 44,702 | -0.71(-1.61%) |
Nov 10, 2016 | 44.77 | 44.77 | 44.21 | 44.16 | 48,433 | -0.88(-1.95%) |
Nov 09, 2016 | 45.20 | 45.20 | 44.68 | 45.03 | 140,236 | +0.01(+0.02%) |
Nov 08, 2016 | 45.03 | 45.19 | 44.84 | 45.02 | 14,285 | +0.12(+0.26%) |
Nov 07, 2016 | 44.90 | 44.96 | 44.75 | 44.91 | 30,889 | +0.59(+1.33%) |
Nov 04, 2016 | 44.60 | 44.60 | 44.29 | 44.32 | 33,799 | -0.31(-0.69%) |
Nov 03, 2016 | 44.84 | 44.86 | 44.54 | 44.63 | 33,886 | -0.19(-0.42%) |
Nov 02, 2016 | 45.04 | 45.13 | 44.78 | 44.82 | 25,317 | -0.26(-0.57%) |
Nov 01, 2016 | 45.32 | 45.32 | 44.86 | 45.07 | 9,561 | -0.12(-0.26%) |
Oct 31, 2016 | 45.21 | 45.25 | 45.07 | 45.19 | 23,230 | +0.01(+0.02%) |
Oct 28, 2016 | 45.35 | 45.35 | 45.13 | 45.18 | 33,485 | -0.22(-0.49%) |
Oct 27, 2016 | 45.65 | 45.65 | 45.38 | 45.40 | 11,444 | +0.05(+0.11%) |
Oct 26, 2016 | 45.52 | 45.52 | 45.25 | 45.35 | 19,242 | -0.22(-0.49%) |
Oct 25, 2016 | 45.54 | 45.79 | 45.54 | 45.58 | 12,388 | -0.31(-0.68%) |
Oct 24, 2016 | 46.11 | 46.11 | 45.82 | 45.89 | 38,311 | -0.06(-0.13%) |
Oct 21, 2016 | 45.92 | 45.95 | 45.80 | 45.95 | 15,304 | -0.21(-0.45%) |
Oct 20, 2016 | 46.26 | 46.27 | 46.07 | 46.16 | 20,089 | -0.11(-0.23%) |
Oct 19, 2016 | 46.32 | 46.33 | 46.18 | 46.26 | 18,148 | +0.13(+0.29%) |
Oct 18, 2016 | 46.25 | 46.25 | 46.07 | 46.13 | 13,015 | +0.52(+1.14%) |
Oct 17, 2016 | 45.81 | 45.81 | 45.58 | 45.61 | 12,894 | -0.15(-0.33%) |
Oct 14, 2016 | 45.91 | 46.16 | 45.76 | 45.76 | 22,734 | +0.00(+0.00%) |
Oct 13, 2016 | 45.63 | 45.87 | 45.33 | 45.76 | 19,863 | -0.26(-0.56%) |
Oct 12, 2016 | 45.98 | 46.05 | 45.88 | 46.01 | 17,571 | +0.04(+0.09%) |
Oct 11, 2016 | 46.49 | 46.49 | 45.96 | 45.97 | 17,522 | -0.66(-1.42%) |
Oct 10, 2016 | 46.73 | 46.81 | 46.63 | 46.63 | 10,733 | +0.20(+0.43%) |
Oct 07, 2016 | 46.82 | 46.82 | 46.12 | 46.44 | 39,249 | -0.26(-0.55%) |
Oct 06, 2016 | 46.81 | 46.81 | 46.62 | 46.69 | 21,720 | -0.31(-0.65%) |
Oct 05, 2016 | 47.14 | 47.14 | 46.90 | 47.00 | 25,153 | +0.19(+0.41%) |
Oct 04, 2016 | 47.33 | 47.33 | 46.73 | 46.81 | 39,925 | -0.36(-0.77%) |