Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.94 | 41.94 | 41.94 | 0 | -0.23(-0.54%) | |
Dec 29, 2016 | 42.01 | 42.28 | 41.84 | 42.17 | 152,274 | +0.22(+0.53%) |
Dec 28, 2016 | 42.40 | 42.64 | 41.60 | 41.95 | 144,667 | -0.23(-0.54%) |
Dec 27, 2016 | 42.26 | 42.50 | 42.01 | 42.18 | 192,532 | -0.23(-0.54%) |
Dec 23, 2016 | 42.41 | 42.41 | 42.41 | 0 | +0.47(+1.12%) | |
Dec 22, 2016 | 42.01 | 42.01 | 41.29 | 41.94 | 186,070 | -0.16(-0.38%) |
Dec 21, 2016 | 42.17 | 42.35 | 41.92 | 42.10 | 156,010 | -0.04(-0.10%) |
Dec 20, 2016 | 42.14 | 43.03 | 42.03 | 42.14 | 301,652 | +0.00(+0.00%) |
Dec 19, 2016 | 42.49 | 43.11 | 42.00 | 42.14 | 284,788 | -0.32(-0.75%) |
Dec 16, 2016 | 44.02 | 44.02 | 42.27 | 42.46 | 820,500 | -1.47(-3.35%) |
Dec 15, 2016 | 42.71 | 44.16 | 42.69 | 43.93 | 365,225 | +1.10(+2.58%) |
Dec 14, 2016 | 43.69 | 43.81 | 42.49 | 42.83 | 199,743 | -0.94(-2.14%) |
Dec 13, 2016 | 43.20 | 44.04 | 43.15 | 43.76 | 170,855 | +0.74(+1.72%) |
Dec 12, 2016 | 43.94 | 44.29 | 42.94 | 43.02 | 300,109 | -1.02(-2.32%) |
Dec 09, 2016 | 43.74 | 44.27 | 43.44 | 44.05 | 218,077 | +0.31(+0.71%) |
Dec 08, 2016 | 42.61 | 44.15 | 42.61 | 43.74 | 291,035 | +0.87(+2.04%) |
Dec 07, 2016 | 42.32 | 43.02 | 41.95 | 42.86 | 359,933 | +0.51(+1.21%) |
Dec 06, 2016 | 41.96 | 42.61 | 41.40 | 42.35 | 302,080 | +0.34(+0.80%) |
Dec 05, 2016 | 39.81 | 42.31 | 39.81 | 42.02 | 421,513 | +2.62(+6.65%) |
Dec 02, 2016 | 40.23 | 40.49 | 39.01 | 39.40 | 794,215 | -0.55(-1.37%) |
Dec 01, 2016 | 41.50 | 41.56 | 39.63 | 39.94 | 516,655 | -1.59(-3.82%) |
Nov 30, 2016 | 42.38 | 42.59 | 41.18 | 41.53 | 475,871 | -0.89(-2.10%) |
Nov 29, 2016 | 43.16 | 43.18 | 42.13 | 42.42 | 333,984 | -0.59(-1.37%) |
Nov 28, 2016 | 43.00 | 43.46 | 42.75 | 43.01 | 261,069 | -0.13(-0.31%) |
Nov 25, 2016 | 43.83 | 43.83 | 42.97 | 43.15 | 110,025 | -0.53(-1.21%) |
Nov 23, 2016 | 43.68 | 43.68 | 43.68 | 0 | -0.06(-0.14%) | |
Nov 22, 2016 | 43.88 | 44.05 | 43.56 | 43.74 | 270,717 | -0.03(-0.06%) |
Nov 21, 2016 | 43.76 | 44.23 | 43.58 | 43.76 | 324,844 | -0.01(-0.02%) |
Nov 18, 2016 | 43.86 | 44.09 | 43.00 | 43.77 | 256,107 | -0.04(-0.08%) |
Nov 17, 2016 | 43.46 | 44.27 | 43.45 | 43.81 | 296,964 | +0.34(+0.79%) |
Nov 16, 2016 | 43.02 | 43.86 | 42.71 | 43.46 | 246,351 | +0.13(+0.31%) |
Nov 15, 2016 | 43.59 | 44.08 | 43.01 | 43.33 | 285,747 | -0.10(-0.22%) |
Nov 14, 2016 | 43.44 | 43.89 | 42.89 | 43.43 | 815,374 | -0.08(-0.18%) |
Nov 11, 2016 | 41.92 | 43.51 | 41.60 | 43.51 | 392,150 | +1.51(+3.59%) |
Nov 10, 2016 | 43.07 | 43.66 | 41.48 | 42.00 | 797,378 | -0.81(-1.90%) |
Nov 09, 2016 | 42.13 | 43.41 | 41.89 | 42.81 | 487,686 | -0.42(-0.98%) |
Nov 08, 2016 | 43.61 | 43.85 | 42.75 | 43.24 | 654,736 | -0.61(-1.39%) |
Nov 07, 2016 | 42.11 | 44.06 | 42.11 | 43.84 | 997,446 | +1.13(+2.64%) |
Nov 04, 2016 | 42.27 | 45.30 | 42.07 | 42.71 | 1,498,244 | -5.18(-10.82%) |
Nov 03, 2016 | 49.20 | 49.99 | 47.59 | 47.90 | 694,631 | -1.40(-2.85%) |
Nov 02, 2016 | 50.47 | 50.81 | 48.78 | 49.30 | 501,327 | -1.10(-2.19%) |
Nov 01, 2016 | 52.03 | 52.46 | 50.06 | 50.40 | 372,622 | -1.66(-3.19%) |
Oct 31, 2016 | 52.36 | 52.83 | 51.52 | 52.06 | 308,489 | -0.09(-0.17%) |
Oct 28, 2016 | 52.64 | 53.70 | 51.80 | 52.15 | 316,815 | -0.74(-1.40%) |
Oct 27, 2016 | 54.34 | 55.30 | 52.57 | 52.89 | 291,845 | -1.23(-2.27%) |
Oct 26, 2016 | 55.50 | 56.28 | 54.11 | 54.12 | 262,268 | -1.83(-3.27%) |
Oct 25, 2016 | 56.69 | 57.01 | 55.88 | 55.94 | 214,714 | -0.64(-1.12%) |
Oct 24, 2016 | 56.89 | 56.93 | 56.01 | 56.58 | 200,696 | +0.21(+0.38%) |
Oct 21, 2016 | 54.88 | 56.62 | 54.51 | 56.37 | 162,633 | +1.10(+2.00%) |
Oct 20, 2016 | 55.63 | 55.63 | 54.67 | 55.26 | 177,173 | -0.41(-0.73%) |
Oct 19, 2016 | 54.75 | 56.12 | 54.02 | 55.67 | 173,807 | +1.18(+2.17%) |
Oct 18, 2016 | 55.24 | 55.33 | 54.13 | 54.49 | 147,901 | -0.04(-0.06%) |
Oct 17, 2016 | 54.67 | 55.18 | 53.51 | 54.52 | 145,981 | -0.26(-0.47%) |
Oct 14, 2016 | 54.81 | 55.59 | 54.11 | 54.78 | 296,802 | +0.26(+0.47%) |
Oct 13, 2016 | 54.50 | 54.74 | 53.53 | 54.52 | 370,571 | -0.47(-0.85%) |
Oct 12, 2016 | 54.25 | 55.78 | 53.86 | 54.99 | 190,396 | +0.84(+1.55%) |
Oct 11, 2016 | 56.26 | 56.49 | 54.04 | 54.15 | 325,061 | -2.25(-3.99%) |
Oct 10, 2016 | 55.48 | 56.70 | 55.37 | 56.40 | 184,646 | +0.94(+1.70%) |
Oct 07, 2016 | 55.35 | 56.93 | 55.16 | 55.46 | 316,713 | +0.34(+0.62%) |
Oct 06, 2016 | 55.26 | 55.59 | 54.43 | 55.11 | 213,491 | -0.52(-0.94%) |
Oct 05, 2016 | 56.04 | 56.18 | 55.34 | 55.63 | 381,324 | -0.30(-0.54%) |
Oct 04, 2016 | 56.48 | 57.04 | 55.63 | 55.93 | 199,285 | -0.47(-0.83%) |