Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.12 | 45.12 | 45.12 | 0 | -0.12(-0.26%) | |
Dec 29, 2016 | 45.55 | 45.68 | 45.20 | 45.24 | 530,548 | -0.23(-0.51%) |
Dec 28, 2016 | 45.78 | 45.88 | 45.41 | 45.47 | 479,504 | -0.24(-0.53%) |
Dec 27, 2016 | 45.78 | 45.86 | 45.62 | 45.71 | 553,380 | -0.07(-0.15%) |
Dec 23, 2016 | 45.78 | 45.78 | 45.78 | 0 | -0.16(-0.36%) | |
Dec 22, 2016 | 46.08 | 46.08 | 45.85 | 45.94 | 725,069 | -0.21(-0.46%) |
Dec 21, 2016 | 45.99 | 46.30 | 45.86 | 46.16 | 608,974 | +0.17(+0.38%) |
Dec 20, 2016 | 45.88 | 45.99 | 45.68 | 45.98 | 801,590 | +0.28(+0.61%) |
Dec 19, 2016 | 45.83 | 45.85 | 45.33 | 45.70 | 709,502 | -0.06(-0.13%) |
Dec 16, 2016 | 45.78 | 45.91 | 45.55 | 45.76 | 2,024,276 | +0.05(+0.11%) |
Dec 15, 2016 | 45.59 | 46.02 | 45.33 | 45.71 | 663,565 | +0.20(+0.44%) |
Dec 14, 2016 | 45.73 | 46.05 | 45.29 | 45.51 | 1,428,961 | -0.46(-1.01%) |
Dec 13, 2016 | 45.99 | 46.12 | 45.57 | 45.97 | 673,615 | +0.20(+0.44%) |
Dec 12, 2016 | 45.72 | 45.93 | 45.54 | 45.77 | 672,785 | +0.13(+0.27%) |
Dec 09, 2016 | 45.15 | 45.73 | 45.11 | 45.64 | 996,468 | +0.41(+0.92%) |
Dec 08, 2016 | 44.90 | 45.58 | 44.84 | 45.23 | 1,030,003 | +0.43(+0.97%) |
Dec 07, 2016 | 44.27 | 44.81 | 44.21 | 44.80 | 1,718,329 | +0.53(+1.20%) |
Dec 06, 2016 | 43.70 | 44.35 | 43.58 | 44.27 | 1,522,488 | +0.70(+1.61%) |
Dec 05, 2016 | 43.60 | 43.70 | 43.38 | 43.56 | 913,633 | +0.32(+0.74%) |
Dec 02, 2016 | 43.32 | 43.39 | 43.05 | 43.25 | 1,061,279 | -0.13(-0.29%) |
Dec 01, 2016 | 43.24 | 43.60 | 43.19 | 43.37 | 1,008,748 | +0.35(+0.81%) |
Nov 30, 2016 | 43.01 | 43.32 | 42.95 | 43.02 | 1,625,329 | +0.22(+0.52%) |
Nov 29, 2016 | 42.76 | 42.96 | 42.68 | 42.80 | 784,747 | +0.09(+0.20%) |
Nov 28, 2016 | 42.60 | 42.93 | 42.58 | 42.72 | 792,069 | -0.07(-0.17%) |
Nov 25, 2016 | 43.07 | 43.07 | 42.71 | 42.79 | 435,878 | -0.28(-0.65%) |
Nov 23, 2016 | 43.07 | 43.07 | 43.07 | 0 | +0.30(+0.70%) | |
Nov 22, 2016 | 42.67 | 42.87 | 42.40 | 42.77 | 1,577,160 | +0.24(+0.57%) |
Nov 21, 2016 | 42.44 | 42.53 | 42.23 | 42.53 | 737,627 | +0.33(+0.78%) |
Nov 18, 2016 | 42.24 | 42.34 | 42.05 | 42.20 | 1,441,737 | -0.13(-0.30%) |
Nov 17, 2016 | 41.96 | 42.45 | 41.91 | 42.33 | 1,042,519 | +0.37(+0.87%) |
Nov 16, 2016 | 42.02 | 42.06 | 41.73 | 41.96 | 662,463 | -0.32(-0.75%) |
Nov 15, 2016 | 42.30 | 42.38 | 41.96 | 42.28 | 1,388,379 | -0.02(-0.05%) |
Nov 14, 2016 | 42.00 | 42.39 | 41.94 | 42.30 | 1,671,223 | +0.53(+1.27%) |
Nov 11, 2016 | 41.72 | 41.85 | 41.37 | 41.77 | 1,358,883 | -0.07(-0.16%) |
Nov 10, 2016 | 41.89 | 42.00 | 41.46 | 41.84 | 1,726,500 | +0.33(+0.79%) |
Nov 09, 2016 | 41.35 | 41.74 | 40.82 | 41.51 | 1,606,771 | +0.57(+1.39%) |
Nov 08, 2016 | 40.25 | 41.06 | 40.12 | 40.94 | 1,699,705 | +0.69(+1.72%) |
Nov 07, 2016 | 40.22 | 40.40 | 40.05 | 40.25 | 1,197,052 | +0.40(+1.01%) |
Nov 04, 2016 | 40.31 | 40.32 | 39.82 | 39.85 | 1,121,268 | -0.42(-1.05%) |
Nov 03, 2016 | 40.16 | 40.53 | 40.16 | 40.27 | 925,534 | +0.06(+0.14%) |
Nov 02, 2016 | 40.70 | 40.82 | 40.12 | 40.21 | 1,246,498 | -0.55(-1.35%) |
Nov 01, 2016 | 41.39 | 41.49 | 40.58 | 40.76 | 1,422,045 | -0.64(-1.56%) |
Oct 31, 2016 | 41.41 | 41.94 | 40.77 | 41.40 | 3,069,224 | +1.93(+4.90%) |
Oct 28, 2016 | 39.54 | 39.78 | 39.32 | 39.47 | 993,367 | +0.01(+0.02%) |
Oct 27, 2016 | 39.56 | 39.56 | 39.24 | 39.46 | 881,538 | +0.13(+0.32%) |
Oct 26, 2016 | 39.19 | 39.56 | 39.19 | 39.34 | 694,903 | +0.00(+0.00%) |
Oct 25, 2016 | 39.34 | 39.50 | 39.22 | 39.34 | 809,209 | -0.01(-0.02%) |
Oct 24, 2016 | 39.42 | 39.53 | 39.31 | 39.34 | 470,712 | +0.09(+0.22%) |
Oct 21, 2016 | 39.51 | 39.51 | 39.20 | 39.26 | 744,331 | -0.59(-1.47%) |
Oct 20, 2016 | 40.09 | 40.23 | 39.77 | 39.85 | 627,189 | -0.40(-1.00%) |
Oct 19, 2016 | 39.92 | 40.28 | 39.81 | 40.25 | 1,143,793 | +0.52(+1.31%) |
Oct 18, 2016 | 39.90 | 39.90 | 39.53 | 39.73 | 1,016,511 | +0.27(+0.68%) |
Oct 17, 2016 | 39.69 | 39.75 | 39.40 | 39.46 | 547,082 | -0.13(-0.32%) |
Oct 14, 2016 | 39.75 | 40.03 | 39.47 | 39.59 | 1,381,096 | +0.21(+0.54%) |
Oct 13, 2016 | 39.46 | 39.59 | 39.26 | 39.37 | 1,062,649 | -0.45(-1.14%) |
Oct 12, 2016 | 39.59 | 39.94 | 39.59 | 39.83 | 681,636 | +0.20(+0.51%) |
Oct 11, 2016 | 39.99 | 39.99 | 39.47 | 39.62 | 608,596 | -0.36(-0.89%) |
Oct 10, 2016 | 40.02 | 40.14 | 39.86 | 39.98 | 494,000 | +0.25(+0.63%) |
Oct 07, 2016 | 39.67 | 39.83 | 39.50 | 39.73 | 904,096 | +0.13(+0.32%) |
Oct 06, 2016 | 39.74 | 39.87 | 39.48 | 39.60 | 1,004,911 | -0.10(-0.24%) |
Oct 05, 2016 | 39.57 | 39.77 | 39.51 | 39.70 | 813,053 | +0.38(+0.95%) |
Oct 04, 2016 | 39.51 | 39.55 | 39.08 | 39.33 | 677,451 | -0.05(-0.12%) |