Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.21 | 45.21 | 45.21 | 0 | -0.12(-0.26%) | |
Dec 29, 2016 | 45.64 | 45.77 | 45.29 | 45.33 | 529,525 | -0.23(-0.51%) |
Dec 28, 2016 | 45.87 | 45.96 | 45.50 | 45.56 | 478,579 | -0.24(-0.53%) |
Dec 27, 2016 | 45.87 | 45.95 | 45.70 | 45.80 | 552,312 | -0.07(-0.15%) |
Dec 23, 2016 | 45.87 | 45.87 | 45.87 | 0 | -0.16(-0.36%) | |
Dec 22, 2016 | 46.17 | 46.17 | 45.94 | 46.03 | 723,670 | -0.21(-0.46%) |
Dec 21, 2016 | 46.08 | 46.39 | 45.95 | 46.24 | 607,799 | +0.17(+0.38%) |
Dec 20, 2016 | 45.96 | 46.08 | 45.77 | 46.07 | 800,043 | +0.28(+0.61%) |
Dec 19, 2016 | 45.92 | 45.94 | 45.42 | 45.79 | 708,133 | -0.06(-0.13%) |
Dec 16, 2016 | 45.87 | 46.00 | 45.64 | 45.85 | 2,020,369 | +0.05(+0.11%) |
Dec 15, 2016 | 45.67 | 46.11 | 45.41 | 45.80 | 662,285 | +0.20(+0.44%) |
Dec 14, 2016 | 45.82 | 46.14 | 45.38 | 45.60 | 1,426,203 | -0.46(-1.01%) |
Dec 13, 2016 | 46.08 | 46.21 | 45.66 | 46.06 | 672,315 | +0.20(+0.44%) |
Dec 12, 2016 | 45.81 | 46.02 | 45.63 | 45.86 | 671,487 | +0.13(+0.27%) |
Dec 09, 2016 | 45.24 | 45.81 | 45.20 | 45.73 | 994,545 | +0.42(+0.92%) |
Dec 08, 2016 | 44.99 | 45.67 | 44.93 | 45.32 | 1,028,015 | +0.43(+0.97%) |
Dec 07, 2016 | 44.35 | 44.89 | 44.29 | 44.88 | 1,715,013 | +0.53(+1.20%) |
Dec 06, 2016 | 43.78 | 44.43 | 43.67 | 44.35 | 1,519,550 | +0.70(+1.61%) |
Dec 05, 2016 | 43.69 | 43.78 | 43.46 | 43.65 | 911,870 | +0.32(+0.74%) |
Dec 02, 2016 | 43.41 | 43.48 | 43.13 | 43.33 | 1,059,231 | -0.13(-0.29%) |
Dec 01, 2016 | 43.32 | 43.69 | 43.27 | 43.45 | 1,006,801 | +0.35(+0.81%) |
Nov 30, 2016 | 43.10 | 43.41 | 43.03 | 43.11 | 1,622,192 | +0.22(+0.52%) |
Nov 29, 2016 | 42.85 | 43.04 | 42.76 | 42.88 | 783,233 | +0.09(+0.20%) |
Nov 28, 2016 | 42.68 | 43.01 | 42.66 | 42.80 | 790,540 | -0.07(-0.17%) |
Nov 25, 2016 | 43.15 | 43.15 | 42.79 | 42.87 | 435,032 | -0.28(-0.65%) |
Nov 23, 2016 | 43.15 | 43.15 | 43.15 | 0 | +0.30(+0.70%) | |
Nov 22, 2016 | 42.76 | 42.95 | 42.49 | 42.85 | 1,574,098 | +0.24(+0.57%) |
Nov 21, 2016 | 42.53 | 42.61 | 42.31 | 42.61 | 736,195 | +0.33(+0.78%) |
Nov 18, 2016 | 42.32 | 42.42 | 42.13 | 42.28 | 1,438,939 | -0.13(-0.30%) |
Nov 17, 2016 | 42.04 | 42.54 | 42.00 | 42.41 | 1,040,495 | +0.37(+0.87%) |
Nov 16, 2016 | 42.10 | 42.14 | 41.81 | 42.04 | 661,177 | -0.32(-0.75%) |
Nov 15, 2016 | 42.38 | 42.46 | 42.04 | 42.36 | 1,385,684 | -0.02(-0.05%) |
Nov 14, 2016 | 42.08 | 42.47 | 42.02 | 42.38 | 1,667,979 | +0.53(+1.27%) |
Nov 11, 2016 | 41.80 | 41.93 | 41.45 | 41.85 | 1,356,245 | -0.07(-0.16%) |
Nov 10, 2016 | 41.98 | 42.08 | 41.54 | 41.92 | 1,723,148 | +0.33(+0.79%) |
Nov 09, 2016 | 41.43 | 41.82 | 40.90 | 41.59 | 1,603,652 | +0.57(+1.39%) |
Nov 08, 2016 | 40.33 | 41.14 | 40.20 | 41.02 | 1,696,406 | +0.69(+1.72%) |
Nov 07, 2016 | 40.30 | 40.48 | 40.13 | 40.33 | 1,194,729 | +0.40(+1.01%) |
Nov 04, 2016 | 40.39 | 40.40 | 39.89 | 39.92 | 1,119,091 | -0.42(-1.05%) |
Nov 03, 2016 | 40.24 | 40.61 | 40.24 | 40.35 | 923,738 | +0.06(+0.14%) |
Nov 02, 2016 | 40.78 | 40.90 | 40.20 | 40.29 | 1,244,078 | -0.55(-1.35%) |
Nov 01, 2016 | 41.47 | 41.57 | 40.66 | 40.84 | 1,419,285 | -0.65(-1.56%) |
Oct 31, 2016 | 41.49 | 42.02 | 40.85 | 41.48 | 3,063,266 | +1.94(+4.90%) |
Oct 28, 2016 | 39.61 | 39.86 | 39.39 | 39.55 | 991,438 | +0.01(+0.02%) |
Oct 27, 2016 | 39.63 | 39.63 | 39.32 | 39.54 | 879,827 | +0.13(+0.32%) |
Oct 26, 2016 | 39.27 | 39.63 | 39.27 | 39.41 | 693,554 | +0.00(+0.00%) |
Oct 25, 2016 | 39.41 | 39.58 | 39.30 | 39.41 | 807,638 | -0.01(-0.02%) |
Oct 24, 2016 | 39.50 | 39.60 | 39.38 | 39.42 | 469,798 | +0.09(+0.22%) |
Oct 21, 2016 | 39.59 | 39.59 | 39.28 | 39.33 | 742,886 | -0.59(-1.47%) |
Oct 20, 2016 | 40.16 | 40.31 | 39.85 | 39.92 | 625,971 | -0.40(-1.00%) |
Oct 19, 2016 | 40.00 | 40.36 | 39.88 | 40.33 | 1,141,572 | +0.52(+1.31%) |
Oct 18, 2016 | 39.98 | 39.98 | 39.60 | 39.81 | 1,014,538 | +0.27(+0.68%) |
Oct 17, 2016 | 39.77 | 39.83 | 39.48 | 39.54 | 546,021 | -0.13(-0.32%) |
Oct 14, 2016 | 39.83 | 40.11 | 39.54 | 39.66 | 1,378,415 | +0.21(+0.54%) |
Oct 13, 2016 | 39.54 | 39.67 | 39.33 | 39.45 | 1,060,586 | -0.45(-1.14%) |
Oct 12, 2016 | 39.66 | 40.02 | 39.66 | 39.90 | 680,313 | +0.20(+0.51%) |
Oct 11, 2016 | 40.07 | 40.07 | 39.55 | 39.70 | 607,415 | -0.36(-0.89%) |
Oct 10, 2016 | 40.10 | 40.22 | 39.94 | 40.06 | 493,041 | +0.25(+0.63%) |
Oct 07, 2016 | 39.75 | 39.90 | 39.58 | 39.81 | 902,341 | +0.13(+0.32%) |
Oct 06, 2016 | 39.82 | 39.95 | 39.56 | 39.68 | 1,002,960 | -0.10(-0.24%) |
Oct 05, 2016 | 39.64 | 39.85 | 39.59 | 39.78 | 811,475 | +0.38(+0.95%) |
Oct 04, 2016 | 39.59 | 39.62 | 39.15 | 39.40 | 676,136 | -0.05(-0.12%) |