Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.16 | 45.16 | 45.16 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 45.12 | 45.36 | 45.04 | 45.16 | 235,454 | +0.00(+0.00%) |
Dec 28, 2016 | 45.36 | 45.56 | 45.08 | 45.16 | 156,683 | -0.32(-0.71%) |
Dec 27, 2016 | 45.64 | 45.81 | 45.36 | 45.48 | 262,628 | -0.20(-0.44%) |
Dec 23, 2016 | 45.68 | 45.68 | 45.68 | 0 | -0.12(-0.26%) | |
Dec 22, 2016 | 45.68 | 45.97 | 45.40 | 45.81 | 179,471 | +0.04(+0.09%) |
Dec 21, 2016 | 46.65 | 46.73 | 45.68 | 45.77 | 354,882 | -0.72(-1.56%) |
Dec 20, 2016 | 46.93 | 46.99 | 46.12 | 46.49 | 551,412 | +0.11(+0.24%) |
Dec 19, 2016 | 45.93 | 46.49 | 45.79 | 46.38 | 510,620 | +0.78(+1.70%) |
Dec 16, 2016 | 44.97 | 45.67 | 44.97 | 45.60 | 1,378,889 | +0.55(+1.23%) |
Dec 15, 2016 | 44.60 | 45.10 | 44.53 | 45.05 | 243,872 | +0.55(+1.25%) |
Dec 14, 2016 | 44.68 | 44.93 | 44.42 | 44.49 | 212,805 | -0.15(-0.33%) |
Dec 13, 2016 | 44.97 | 45.16 | 44.60 | 44.64 | 340,187 | -0.07(-0.17%) |
Dec 12, 2016 | 45.12 | 45.34 | 44.57 | 44.71 | 375,259 | -0.30(-0.66%) |
Dec 09, 2016 | 44.20 | 46.27 | 43.84 | 45.01 | 418,463 | +0.89(+2.01%) |
Dec 08, 2016 | 43.68 | 44.42 | 43.57 | 44.12 | 280,216 | +0.48(+1.10%) |
Dec 07, 2016 | 42.86 | 43.64 | 42.72 | 43.64 | 349,345 | +1.00(+2.34%) |
Dec 06, 2016 | 43.46 | 43.46 | 42.24 | 42.64 | 398,584 | -0.59(-1.37%) |
Dec 05, 2016 | 43.05 | 43.31 | 42.72 | 43.23 | 219,155 | +0.63(+1.48%) |
Dec 02, 2016 | 42.86 | 42.90 | 42.20 | 42.61 | 273,240 | +0.41(+0.96%) |
Dec 01, 2016 | 41.79 | 42.35 | 41.68 | 42.20 | 254,487 | +0.74(+1.78%) |
Nov 30, 2016 | 42.01 | 42.09 | 41.46 | 41.46 | 136,225 | -0.48(-1.15%) |
Nov 29, 2016 | 41.79 | 42.38 | 41.79 | 41.94 | 179,671 | +0.04(+0.09%) |
Nov 28, 2016 | 41.53 | 42.27 | 41.53 | 41.90 | 220,738 | +0.33(+0.80%) |
Nov 25, 2016 | 41.38 | 41.79 | 41.38 | 41.57 | 61,033 | +0.15(+0.36%) |
Nov 23, 2016 | 41.42 | 41.42 | 41.42 | 0 | +0.63(+1.54%) | |
Nov 22, 2016 | 40.50 | 41.16 | 40.39 | 40.79 | 193,351 | +0.48(+1.19%) |
Nov 21, 2016 | 40.53 | 40.68 | 40.13 | 40.31 | 116,069 | -0.04(-0.09%) |
Nov 18, 2016 | 39.94 | 40.53 | 39.91 | 40.35 | 151,114 | +0.33(+0.83%) |
Nov 17, 2016 | 40.13 | 40.72 | 39.79 | 40.02 | 194,680 | -0.11(-0.28%) |
Nov 16, 2016 | 40.20 | 40.31 | 40.05 | 40.13 | 121,536 | -0.15(-0.37%) |
Nov 15, 2016 | 39.87 | 40.28 | 39.49 | 40.28 | 180,275 | +0.18(+0.46%) |
Nov 14, 2016 | 40.02 | 40.65 | 39.83 | 40.09 | 166,703 | +0.15(+0.37%) |
Nov 11, 2016 | 39.42 | 40.05 | 39.37 | 39.94 | 167,958 | +0.59(+1.50%) |
Nov 10, 2016 | 38.91 | 39.57 | 38.83 | 39.35 | 195,040 | +0.52(+1.33%) |
Nov 09, 2016 | 38.09 | 38.98 | 38.06 | 38.83 | 136,789 | +0.70(+1.84%) |
Nov 08, 2016 | 37.87 | 38.39 | 37.72 | 38.13 | 138,117 | +0.22(+0.59%) |
Nov 07, 2016 | 37.80 | 37.98 | 37.69 | 37.91 | 124,134 | +0.37(+0.99%) |
Nov 04, 2016 | 37.46 | 37.69 | 37.35 | 37.54 | 124,202 | -0.04(-0.10%) |
Nov 03, 2016 | 38.31 | 38.31 | 37.46 | 37.58 | 154,606 | -0.59(-1.55%) |
Nov 02, 2016 | 38.54 | 38.57 | 38.17 | 38.17 | 135,850 | -0.37(-0.96%) |
Nov 01, 2016 | 39.39 | 39.46 | 38.43 | 38.54 | 182,338 | -0.89(-2.25%) |
Oct 31, 2016 | 39.05 | 39.42 | 38.83 | 39.42 | 164,978 | +0.50(+1.27%) |
Oct 28, 2016 | 38.99 | 39.28 | 38.67 | 38.93 | 270,049 | +0.07(+0.19%) |
Oct 27, 2016 | 39.22 | 39.22 | 38.76 | 38.85 | 142,530 | -0.36(-0.92%) |
Oct 26, 2016 | 39.33 | 39.58 | 39.00 | 39.22 | 161,341 | -0.38(-0.97%) |
Oct 25, 2016 | 39.01 | 39.80 | 39.01 | 39.60 | 232,248 | -0.11(-0.28%) |
Oct 24, 2016 | 39.51 | 40.01 | 39.51 | 39.71 | 115,991 | +0.21(+0.52%) |
Oct 21, 2016 | 39.24 | 39.62 | 39.22 | 39.51 | 99,014 | -0.03(-0.07%) |
Oct 20, 2016 | 39.80 | 39.80 | 39.31 | 39.54 | 119,338 | -0.37(-0.93%) |
Oct 19, 2016 | 39.75 | 40.08 | 39.75 | 39.91 | 114,062 | +0.03(+0.07%) |
Oct 18, 2016 | 40.10 | 40.10 | 39.74 | 39.88 | 120,023 | +0.01(+0.04%) |
Oct 17, 2016 | 39.94 | 40.19 | 39.84 | 39.86 | 128,369 | -0.12(-0.30%) |
Oct 14, 2016 | 39.94 | 40.16 | 39.38 | 39.98 | 113,836 | +0.16(+0.39%) |
Oct 13, 2016 | 39.88 | 40.00 | 39.68 | 39.82 | 190,968 | -0.25(-0.63%) |
Oct 12, 2016 | 39.81 | 40.28 | 39.81 | 40.08 | 103,610 | +0.31(+0.78%) |
Oct 11, 2016 | 39.85 | 40.19 | 39.67 | 39.76 | 113,193 | -0.24(-0.61%) |
Oct 10, 2016 | 40.27 | 40.45 | 39.85 | 40.01 | 137,416 | -0.08(-0.20%) |
Oct 07, 2016 | 39.86 | 40.42 | 39.76 | 40.09 | 207,099 | +0.35(+0.87%) |
Oct 06, 2016 | 39.59 | 39.82 | 39.31 | 39.74 | 257,734 | +0.03(+0.07%) |
Oct 05, 2016 | 39.05 | 39.71 | 39.05 | 39.71 | 371,593 | +0.78(+2.01%) |
Oct 04, 2016 | 38.90 | 39.02 | 38.46 | 38.93 | 231,422 | +0.07(+0.19%) |