Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.54 | 43.54 | 43.54 | 0 | -0.31(-0.70%) | |
Dec 29, 2016 | 43.83 | 43.95 | 43.51 | 43.85 | 612,402 | +0.21(+0.48%) |
Dec 28, 2016 | 44.38 | 44.38 | 43.41 | 43.64 | 742,434 | -0.58(-1.30%) |
Dec 27, 2016 | 44.45 | 44.52 | 43.93 | 44.21 | 501,946 | -0.04(-0.09%) |
Dec 23, 2016 | 44.25 | 44.25 | 44.25 | 0 | +0.34(+0.78%) | |
Dec 22, 2016 | 43.94 | 44.63 | 43.59 | 43.91 | 1,901,009 | -0.02(-0.06%) |
Dec 21, 2016 | 44.63 | 44.63 | 43.77 | 43.94 | 1,810,452 | -0.76(-1.69%) |
Dec 20, 2016 | 44.85 | 45.02 | 44.50 | 44.69 | 1,463,202 | +0.07(+0.16%) |
Dec 19, 2016 | 44.50 | 44.68 | 44.16 | 44.62 | 1,440,347 | +0.11(+0.24%) |
Dec 16, 2016 | 44.54 | 44.67 | 44.16 | 44.51 | 3,259,415 | +0.02(+0.04%) |
Dec 15, 2016 | 44.01 | 44.89 | 43.78 | 44.50 | 1,934,706 | +0.45(+1.03%) |
Dec 14, 2016 | 43.75 | 44.92 | 43.73 | 44.04 | 1,921,166 | +0.32(+0.74%) |
Dec 13, 2016 | 44.07 | 44.20 | 43.23 | 43.72 | 3,352,121 | -0.11(-0.26%) |
Dec 12, 2016 | 43.74 | 44.14 | 43.63 | 43.83 | 1,884,884 | -0.01(-0.02%) |
Dec 09, 2016 | 43.44 | 43.97 | 43.29 | 43.84 | 1,775,436 | +0.26(+0.60%) |
Dec 08, 2016 | 44.14 | 44.21 | 43.38 | 43.58 | 2,713,783 | -0.45(-1.03%) |
Dec 07, 2016 | 43.84 | 44.17 | 43.36 | 44.03 | 4,047,238 | +0.19(+0.44%) |
Dec 06, 2016 | 43.81 | 43.94 | 43.47 | 43.84 | 2,810,104 | +0.07(+0.17%) |
Dec 05, 2016 | 44.46 | 44.56 | 43.49 | 43.77 | 1,745,254 | -0.46(-1.05%) |
Dec 02, 2016 | 44.07 | 44.68 | 43.85 | 44.23 | 3,135,400 | +0.24(+0.54%) |
Dec 01, 2016 | 44.76 | 44.82 | 43.84 | 43.99 | 4,096,027 | -0.65(-1.45%) |
Nov 30, 2016 | 45.18 | 45.59 | 44.49 | 44.64 | 5,793,464 | -0.24(-0.52%) |
Nov 29, 2016 | 44.94 | 45.45 | 44.82 | 44.88 | 1,327,805 | -0.25(-0.56%) |
Nov 28, 2016 | 45.53 | 45.66 | 44.91 | 45.13 | 1,296,436 | -0.31(-0.68%) |
Nov 25, 2016 | 45.53 | 45.58 | 45.02 | 45.44 | 602,677 | +0.14(+0.30%) |
Nov 23, 2016 | 45.30 | 45.30 | 45.30 | 0 | +0.35(+0.78%) | |
Nov 22, 2016 | 44.44 | 45.28 | 44.29 | 44.95 | 1,642,194 | +0.50(+1.11%) |
Nov 21, 2016 | 43.99 | 44.72 | 43.78 | 44.46 | 1,715,975 | +0.16(+0.37%) |
Nov 18, 2016 | 44.17 | 44.39 | 43.86 | 44.29 | 1,498,449 | +0.11(+0.24%) |
Nov 17, 2016 | 44.09 | 44.32 | 43.78 | 44.19 | 1,150,800 | +0.05(+0.11%) |
Nov 16, 2016 | 43.61 | 44.15 | 43.55 | 44.14 | 1,891,366 | +0.26(+0.59%) |
Nov 15, 2016 | 43.73 | 44.15 | 43.53 | 43.88 | 2,100,929 | +0.24(+0.56%) |
Nov 14, 2016 | 43.51 | 43.83 | 43.37 | 43.64 | 3,239,192 | +0.34(+0.79%) |
Nov 11, 2016 | 43.86 | 44.38 | 43.20 | 43.30 | 1,765,386 | -0.65(-1.48%) |
Nov 10, 2016 | 43.74 | 44.87 | 43.54 | 43.95 | 2,215,308 | +0.60(+1.38%) |
Nov 09, 2016 | 42.15 | 43.73 | 42.08 | 43.35 | 2,064,470 | +0.66(+1.54%) |
Nov 08, 2016 | 42.06 | 42.81 | 41.65 | 42.69 | 1,437,994 | +0.70(+1.66%) |
Nov 07, 2016 | 41.81 | 42.22 | 41.38 | 41.99 | 1,735,149 | +0.55(+1.33%) |
Nov 04, 2016 | 41.37 | 41.89 | 40.98 | 41.44 | 1,934,167 | +0.11(+0.25%) |
Nov 03, 2016 | 40.78 | 41.51 | 40.53 | 41.33 | 1,411,470 | +0.54(+1.31%) |
Nov 02, 2016 | 40.90 | 41.47 | 40.77 | 40.80 | 1,085,085 | -0.14(-0.34%) |
Nov 01, 2016 | 41.30 | 41.37 | 40.53 | 40.94 | 2,190,208 | -0.45(-1.10%) |
Oct 31, 2016 | 40.71 | 41.63 | 40.57 | 41.39 | 1,926,178 | +0.68(+1.67%) |
Oct 28, 2016 | 40.73 | 41.91 | 40.32 | 40.71 | 4,907,227 | +2.21(+5.73%) |
Oct 27, 2016 | 38.67 | 38.67 | 37.95 | 38.50 | 3,877,890 | -0.23(-0.59%) |
Oct 26, 2016 | 38.76 | 39.02 | 38.55 | 38.73 | 1,935,728 | -0.12(-0.31%) |
Oct 25, 2016 | 39.32 | 39.32 | 38.80 | 38.85 | 1,577,994 | -0.51(-1.30%) |
Oct 24, 2016 | 39.62 | 39.94 | 39.21 | 39.36 | 1,565,864 | -0.10(-0.25%) |
Oct 21, 2016 | 39.10 | 39.64 | 39.02 | 39.46 | 2,105,289 | -0.02(-0.06%) |
Oct 20, 2016 | 39.84 | 39.88 | 39.28 | 39.49 | 1,750,466 | -0.56(-1.40%) |
Oct 19, 2016 | 39.95 | 40.37 | 39.29 | 40.05 | 928,097 | +0.24(+0.61%) |
Oct 18, 2016 | 40.26 | 40.80 | 39.73 | 39.80 | 1,421,615 | +0.02(+0.06%) |
Oct 17, 2016 | 40.18 | 40.21 | 39.66 | 39.78 | 1,377,088 | -0.32(-0.81%) |
Oct 14, 2016 | 39.79 | 40.49 | 39.58 | 40.10 | 1,075,904 | +0.52(+1.31%) |
Oct 13, 2016 | 39.43 | 40.28 | 38.92 | 39.58 | 1,491,813 | -0.14(-0.35%) |
Oct 12, 2016 | 40.05 | 40.05 | 39.45 | 39.72 | 1,998,044 | -0.19(-0.47%) |
Oct 11, 2016 | 40.48 | 40.67 | 39.75 | 39.91 | 1,728,981 | -0.59(-1.46%) |
Oct 10, 2016 | 40.73 | 40.80 | 40.46 | 40.50 | 1,259,461 | +0.02(+0.04%) |
Oct 07, 2016 | 40.95 | 41.20 | 40.43 | 40.48 | 1,301,994 | -0.62(-1.52%) |
Oct 06, 2016 | 41.21 | 41.33 | 40.95 | 41.11 | 942,294 | -0.19(-0.47%) |
Oct 05, 2016 | 41.37 | 41.59 | 41.03 | 41.30 | 1,090,902 | +0.11(+0.26%) |
Oct 04, 2016 | 41.56 | 41.72 | 40.99 | 41.20 | 1,495,748 | -0.47(-1.13%) |
Oct 03, 2016 | 41.03 | 41.89 | 41.03 | 41.67 | 1,679,195 | +0.40(+0.96%) |
Sep 30, 2016 | 41.45 | 41.57 | 40.77 | 41.27 | 2,310,196 | +0.16(+0.39%) |
Sep 29, 2016 | 41.42 | 41.85 | 41.05 | 41.11 | 1,722,592 | -0.83(-1.97%) |
Sep 28, 2016 | 41.95 | 41.98 | 41.63 | 41.93 | 1,117,002 | +0.09(+0.21%) |
Sep 27, 2016 | 41.43 | 41.98 | 41.39 | 41.85 | 1,382,159 | +0.32(+0.76%) |
Sep 26, 2016 | 41.08 | 41.75 | 40.78 | 41.53 | 1,315,076 | +0.28(+0.67%) |
Sep 23, 2016 | 41.59 | 41.82 | 41.07 | 41.25 | 995,544 | -0.62(-1.47%) |
Sep 22, 2016 | 41.63 | 42.15 | 41.59 | 41.87 | 2,034,057 | +0.54(+1.29%) |
Sep 21, 2016 | 40.92 | 41.36 | 40.72 | 41.33 | 1,049,383 | +0.59(+1.45%) |
Sep 20, 2016 | 41.17 | 41.42 | 40.71 | 40.74 | 1,320,224 | -0.43(-1.04%) |
Sep 19, 2016 | 40.87 | 41.68 | 40.85 | 41.17 | 1,202,892 | +0.42(+1.03%) |
Sep 16, 2016 | 40.63 | 40.86 | 40.07 | 40.75 | 2,900,667 | -0.19(-0.46%) |
Sep 15, 2016 | 40.52 | 41.03 | 40.13 | 40.94 | 1,747,930 | +0.38(+0.94%) |
Sep 14, 2016 | 40.58 | 40.95 | 40.25 | 40.56 | 1,421,153 | -0.02(-0.04%) |
Sep 13, 2016 | 41.24 | 41.68 | 40.52 | 40.57 | 1,982,134 | -0.95(-2.28%) |
Sep 12, 2016 | 40.56 | 41.71 | 40.43 | 41.52 | 2,297,043 | +0.54(+1.31%) |
Sep 09, 2016 | 41.98 | 42.17 | 40.99 | 40.99 | 2,677,232 | -1.44(-3.40%) |
Sep 08, 2016 | 42.71 | 42.94 | 42.38 | 42.43 | 1,353,967 | -0.49(-1.15%) |
Sep 07, 2016 | 42.51 | 43.07 | 42.18 | 42.92 | 2,149,973 | +0.17(+0.40%) |
Sep 06, 2016 | 43.38 | 43.42 | 42.40 | 42.75 | 1,595,692 | -0.53(-1.22%) |
Sep 02, 2016 | 42.99 | 43.28 | 43.28 | 43.28 | 1,036,999 | +0.61(+1.43%) |
Sep 01, 2016 | 42.94 | 43.06 | 42.28 | 42.67 | 1,183,239 | -0.03(-0.08%) |
Aug 31, 2016 | 42.54 | 42.83 | 42.16 | 42.70 | 2,039,464 | +0.05(+0.11%) |
Aug 30, 2016 | 42.32 | 43.30 | 42.32 | 42.66 | 1,174,297 | +0.16(+0.38%) |
Aug 29, 2016 | 41.98 | 42.80 | 41.80 | 42.49 | 1,288,662 | +0.44(+1.04%) |
Aug 26, 2016 | 41.87 | 42.44 | 41.78 | 42.06 | 1,156,341 | +0.20(+0.48%) |
Aug 25, 2016 | 41.50 | 42.07 | 41.33 | 41.85 | 1,708,024 | +0.20(+0.49%) |
Aug 24, 2016 | 41.56 | 41.98 | 41.03 | 41.65 | 854,455 | -0.37(-0.89%) |
Aug 23, 2016 | 41.59 | 42.19 | 41.41 | 42.02 | 3,104,546 | +0.52(+1.25%) |
Aug 22, 2016 | 42.04 | 42.14 | 41.36 | 41.51 | 1,335,886 | -0.53(-1.27%) |
Aug 19, 2016 | 42.87 | 42.87 | 41.87 | 42.04 | 1,477,315 | -1.00(-2.33%) |
Aug 18, 2016 | 43.09 | 43.34 | 42.86 | 43.04 | 1,080,232 | -0.20(-0.47%) |
Aug 17, 2016 | 43.46 | 43.51 | 43.19 | 43.25 | 1,274,890 | -0.11(-0.26%) |
Aug 16, 2016 | 43.38 | 43.68 | 43.13 | 43.36 | 1,237,835 | -0.09(-0.21%) |
Aug 15, 2016 | 42.87 | 43.54 | 42.80 | 43.45 | 1,800,573 | +0.77(+1.80%) |
Aug 12, 2016 | 42.10 | 42.81 | 41.94 | 42.68 | 1,590,454 | +0.13(+0.30%) |
Aug 11, 2016 | 41.08 | 42.68 | 41.05 | 42.55 | 2,460,990 | +1.70(+4.16%) |
Aug 10, 2016 | 40.87 | 41.13 | 40.57 | 40.85 | 1,460,294 | -0.01(-0.02%) |
Aug 09, 2016 | 39.46 | 40.91 | 39.21 | 40.86 | 1,331,235 | +0.33(+0.82%) |
Aug 08, 2016 | 41.00 | 41.19 | 40.44 | 40.53 | 2,613,862 | -0.43(-1.05%) |
Aug 05, 2016 | 40.70 | 41.28 | 40.70 | 40.95 | 3,292,394 | +0.45(+1.10%) |
Aug 04, 2016 | 40.15 | 40.57 | 40.06 | 40.51 | 3,762,841 | +0.61(+1.52%) |
Aug 03, 2016 | 38.46 | 40.06 | 38.34 | 39.90 | 5,816,843 | +1.44(+3.75%) |
Aug 02, 2016 | 38.46 | 38.88 | 38.20 | 38.46 | 4,035,164 | -0.24(-0.63%) |
Aug 01, 2016 | 38.95 | 39.28 | 38.53 | 38.70 | 3,681,564 | -0.33(-0.85%) |
Jul 29, 2016 | 39.24 | 39.51 | 38.87 | 39.04 | 5,537,895 | -0.36(-0.90%) |
Jul 28, 2016 | 39.47 | 39.75 | 39.15 | 39.39 | 3,610,018 | -0.22(-0.55%) |
Jul 27, 2016 | 39.74 | 40.08 | 39.44 | 39.61 | 2,011,339 | -0.29(-0.73%) |
Jul 26, 2016 | 39.32 | 40.02 | 39.09 | 39.90 | 1,940,713 | +0.24(+0.61%) |
Jul 25, 2016 | 39.85 | 40.04 | 38.75 | 39.66 | 3,760,407 | -0.34(-0.85%) |
Jul 22, 2016 | 40.49 | 40.72 | 39.91 | 40.00 | 3,026,554 | -0.68(-1.67%) |
Jul 21, 2016 | 40.81 | 40.99 | 40.48 | 40.68 | 3,750,881 | -0.08(-0.20%) |
Jul 20, 2016 | 41.98 | 42.04 | 40.49 | 40.76 | 4,139,382 | -0.98(-2.35%) |
Jul 19, 2016 | 41.33 | 41.75 | 40.84 | 41.74 | 2,414,022 | +0.21(+0.51%) |
Jul 18, 2016 | 41.11 | 41.76 | 40.90 | 41.53 | 1,923,577 | +0.05(+0.12%) |
Jul 15, 2016 | 41.93 | 42.03 | 40.98 | 41.48 | 4,556,961 | -0.28(-0.66%) |
Jul 14, 2016 | 40.75 | 41.89 | 40.44 | 41.76 | 4,299,814 | +0.77(+1.88%) |
Jul 13, 2016 | 40.95 | 41.38 | 40.35 | 40.99 | 6,007,990 | +0.04(+0.10%) |
Jul 12, 2016 | 41.30 | 41.34 | 40.70 | 40.95 | 6,857,947 | -0.45(-1.08%) |
Jul 11, 2016 | 39.85 | 41.48 | 39.66 | 41.39 | 7,462,376 | +0.74(+1.83%) |
Jul 08, 2016 | 38.83 | 40.98 | 38.66 | 40.65 | 5,240,782 | +1.99(+5.15%) |
Jul 07, 2016 | 38.56 | 38.87 | 38.34 | 38.66 | 6,776,314 | -0.01(-0.02%) |
Jul 06, 2016 | 38.11 | 39.35 | 37.48 | 38.66 | 8,282,592 | -0.69(-1.75%) |
Jul 05, 2016 | 40.00 | 44.00 | 39.19 | 39.35 | 7,695,001 | -0.76(-1.90%) |
Jul 01, 2016 | 40.11 | 40.11 | 40.11 | 0 | +0.23(+0.57%) | |
Jun 30, 2016 | 39.47 | 40.49 | 38.95 | 39.89 | 35,935 | +0.69(+1.76%) |
Jun 29, 2016 | 39.03 | 40.49 | 38.95 | 39.20 | 6,791 | +0.33(+0.85%) |
Jun 28, 2016 | 38.87 | 40.08 | 37.35 | 38.87 | 829,535 | +1.48(+3.96%) |
Jun 27, 2016 | 37.68 | 38.87 | 37.25 | 37.38 | 11,221 | +0.14(+0.37%) |
Jun 24, 2016 | 38.50 | 38.50 | 37.25 | 37.25 | 1,794 | -2.02(-5.15%) |
Jun 23, 2016 | 39.35 | 39.35 | 39.27 | 39.27 | 292,444 | +0.40(+1.04%) |
Jun 22, 2016 | 40.49 | 40.49 | 38.87 | 38.87 | 308,877 | -1.62(-4.00%) |
Jun 17, 2016 | 40.49 | 40.49 | 40.49 | 0 | +2.43(+6.38%) | |
Jun 15, 2016 | 38.06 | 6 | +0.04(+0.11%) | |||
Jun 14, 2016 | 36.44 | 38.02 | 36.44 | 38.02 | 247 | +3.20(+9.19%) |