Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 42.96 | 42.96 | 42.96 | 0 | -0.15(-0.35%) | |
Dec 29, 2016 | 43.14 | 43.51 | 42.80 | 43.11 | 601,044 | +0.08(+0.18%) |
Dec 28, 2016 | 43.81 | 43.90 | 42.99 | 43.04 | 536,300 | -0.38(-0.87%) |
Dec 27, 2016 | 43.08 | 43.49 | 43.00 | 43.41 | 1,084,702 | +0.48(+1.11%) |
Dec 23, 2016 | 42.94 | 42.94 | 42.94 | 0 | -0.22(-0.51%) | |
Dec 22, 2016 | 43.20 | 43.30 | 42.70 | 43.16 | 586,361 | -0.15(-0.35%) |
Dec 21, 2016 | 43.26 | 43.61 | 42.98 | 43.31 | 635,234 | +0.12(+0.28%) |
Dec 20, 2016 | 43.37 | 43.48 | 42.92 | 43.19 | 665,718 | -0.09(-0.21%) |
Dec 19, 2016 | 43.43 | 43.79 | 43.10 | 43.28 | 852,134 | -0.26(-0.59%) |
Dec 16, 2016 | 44.12 | 44.36 | 43.43 | 43.53 | 1,718,008 | -0.61(-1.39%) |
Dec 15, 2016 | 43.23 | 44.17 | 43.03 | 44.15 | 912,927 | +0.77(+1.76%) |
Dec 14, 2016 | 43.78 | 44.01 | 43.26 | 43.38 | 928,603 | -0.60(-1.36%) |
Dec 13, 2016 | 44.72 | 44.94 | 43.96 | 43.98 | 984,859 | -0.53(-1.19%) |
Dec 12, 2016 | 45.06 | 45.44 | 44.48 | 44.51 | 1,160,813 | -0.03(-0.07%) |
Dec 09, 2016 | 44.67 | 44.92 | 44.15 | 44.54 | 727,907 | -0.14(-0.32%) |
Dec 08, 2016 | 44.22 | 44.72 | 44.10 | 44.69 | 698,366 | +0.59(+1.34%) |
Dec 07, 2016 | 43.00 | 44.13 | 43.00 | 44.09 | 1,096,889 | +1.20(+2.79%) |
Dec 06, 2016 | 42.88 | 43.15 | 42.25 | 42.90 | 1,609,747 | -0.20(-0.47%) |
Dec 05, 2016 | 43.20 | 43.44 | 42.94 | 43.10 | 1,140,544 | +0.29(+0.67%) |
Dec 02, 2016 | 42.60 | 43.25 | 42.33 | 42.82 | 1,062,575 | +0.14(+0.34%) |
Dec 01, 2016 | 42.87 | 43.10 | 42.47 | 42.67 | 1,745,423 | +0.17(+0.39%) |
Nov 30, 2016 | 41.78 | 42.58 | 41.50 | 42.50 | 1,381,427 | +1.00(+2.41%) |
Nov 29, 2016 | 41.57 | 42.15 | 41.47 | 41.50 | 1,128,237 | -0.26(-0.62%) |
Nov 28, 2016 | 42.12 | 42.18 | 41.67 | 41.76 | 1,232,183 | +0.02(+0.05%) |
Nov 25, 2016 | 41.88 | 42.02 | 41.60 | 41.74 | 299,336 | -0.14(-0.33%) |
Nov 23, 2016 | 41.88 | 41.88 | 41.88 | 0 | +0.56(+1.36%) | |
Nov 22, 2016 | 41.46 | 41.65 | 40.84 | 41.32 | 894,543 | +0.07(+0.17%) |
Nov 21, 2016 | 42.13 | 42.13 | 41.13 | 41.25 | 914,448 | +0.33(+0.81%) |
Nov 18, 2016 | 40.65 | 41.03 | 40.62 | 40.91 | 1,399,469 | +0.17(+0.41%) |
Nov 17, 2016 | 40.71 | 40.99 | 40.42 | 40.75 | 867,171 | +0.23(+0.56%) |
Nov 16, 2016 | 40.92 | 41.00 | 40.38 | 40.52 | 1,029,155 | -0.38(-0.93%) |
Nov 15, 2016 | 40.32 | 40.91 | 39.71 | 40.90 | 1,733,394 | +0.94(+2.35%) |
Nov 14, 2016 | 39.91 | 40.11 | 39.57 | 39.96 | 2,079,548 | +0.28(+0.71%) |
Nov 11, 2016 | 40.87 | 41.04 | 39.60 | 39.68 | 2,045,848 | -1.30(-3.16%) |
Nov 10, 2016 | 42.04 | 42.07 | 40.76 | 40.97 | 3,203,592 | -0.11(-0.28%) |
Nov 09, 2016 | 39.77 | 41.17 | 39.57 | 41.09 | 2,905,160 | +0.67(+1.67%) |
Nov 08, 2016 | 40.30 | 40.85 | 40.22 | 40.41 | 2,944,057 | -0.17(-0.43%) |
Nov 07, 2016 | 40.47 | 40.85 | 40.11 | 40.59 | 2,181,877 | +0.86(+2.15%) |
Nov 04, 2016 | 38.72 | 40.44 | 38.63 | 39.73 | 4,104,661 | +1.16(+3.00%) |
Nov 03, 2016 | 36.63 | 38.89 | 36.63 | 38.57 | 3,301,633 | +3.67(+10.50%) |
Nov 02, 2016 | 35.59 | 35.71 | 34.77 | 34.91 | 1,281,364 | -0.84(-2.35%) |
Nov 01, 2016 | 35.78 | 35.82 | 35.01 | 35.75 | 1,485,986 | +0.23(+0.66%) |
Oct 31, 2016 | 35.89 | 36.02 | 35.48 | 35.51 | 749,703 | -0.20(-0.55%) |
Oct 28, 2016 | 35.64 | 36.02 | 35.34 | 35.71 | 793,443 | +0.12(+0.34%) |
Oct 27, 2016 | 35.88 | 35.92 | 35.28 | 35.59 | 720,974 | -0.14(-0.38%) |
Oct 26, 2016 | 35.63 | 35.99 | 35.48 | 35.73 | 877,829 | -0.13(-0.36%) |
Oct 25, 2016 | 36.17 | 36.28 | 35.70 | 35.85 | 794,088 | -0.39(-1.07%) |
Oct 24, 2016 | 36.19 | 36.29 | 35.95 | 36.24 | 864,871 | +0.30(+0.84%) |
Oct 21, 2016 | 36.01 | 36.19 | 35.76 | 35.94 | 802,427 | -0.48(-1.33%) |
Oct 20, 2016 | 36.05 | 36.60 | 35.98 | 36.42 | 607,879 | +0.13(+0.35%) |
Oct 19, 2016 | 35.89 | 36.41 | 35.60 | 36.29 | 648,165 | +0.53(+1.48%) |
Oct 18, 2016 | 35.60 | 35.98 | 35.39 | 35.76 | 1,519,746 | +0.61(+1.75%) |
Oct 17, 2016 | 36.05 | 36.05 | 35.12 | 35.15 | 1,561,769 | -0.11(-0.32%) |
Oct 14, 2016 | 35.46 | 35.92 | 35.26 | 35.26 | 1,182,432 | +0.15(+0.43%) |
Oct 13, 2016 | 35.14 | 35.29 | 34.67 | 35.11 | 1,412,783 | -0.49(-1.38%) |
Oct 12, 2016 | 35.79 | 35.84 | 35.54 | 35.60 | 783,230 | -0.18(-0.51%) |
Oct 11, 2016 | 35.95 | 36.06 | 35.48 | 35.79 | 729,086 | -0.45(-1.23%) |
Oct 10, 2016 | 36.54 | 36.88 | 36.21 | 36.23 | 444,677 | +0.11(+0.29%) |
Oct 07, 2016 | 36.57 | 36.63 | 35.88 | 36.13 | 855,694 | -0.27(-0.73%) |
Oct 06, 2016 | 36.04 | 36.46 | 36.03 | 36.39 | 717,215 | +0.20(+0.57%) |
Oct 05, 2016 | 36.12 | 36.63 | 35.83 | 36.19 | 858,973 | +0.42(+1.19%) |
Oct 04, 2016 | 36.42 | 36.60 | 35.68 | 35.76 | 884,527 | -0.67(-1.85%) |