Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.76 | 41.76 | 41.76 | 0 | -0.34(-0.80%) | |
Dec 29, 2016 | 41.97 | 42.55 | 41.69 | 42.10 | 94,798 | +0.19(+0.45%) |
Dec 28, 2016 | 42.52 | 42.77 | 41.79 | 41.91 | 104,498 | -0.53(-1.24%) |
Dec 27, 2016 | 42.29 | 42.76 | 41.91 | 42.44 | 69,554 | +0.24(+0.57%) |
Dec 23, 2016 | 42.20 | 42.20 | 42.20 | 0 | +0.16(+0.37%) | |
Dec 22, 2016 | 42.82 | 42.82 | 41.94 | 42.04 | 113,283 | -0.59(-1.38%) |
Dec 21, 2016 | 42.69 | 43.02 | 42.04 | 42.63 | 186,430 | -0.11(-0.26%) |
Dec 20, 2016 | 42.56 | 42.83 | 41.75 | 42.74 | 111,173 | +0.36(+0.86%) |
Dec 19, 2016 | 42.55 | 42.83 | 42.28 | 42.38 | 222,142 | +0.08(+0.18%) |
Dec 16, 2016 | 42.16 | 42.67 | 41.51 | 42.30 | 448,241 | +0.31(+0.74%) |
Dec 15, 2016 | 41.45 | 42.26 | 41.01 | 41.99 | 275,639 | +0.60(+1.46%) |
Dec 14, 2016 | 41.47 | 41.80 | 40.94 | 41.38 | 161,077 | -0.30(-0.72%) |
Dec 13, 2016 | 41.45 | 41.77 | 41.34 | 41.69 | 181,556 | +0.52(+1.26%) |
Dec 12, 2016 | 41.34 | 41.94 | 40.73 | 41.17 | 168,634 | -0.39(-0.93%) |
Dec 09, 2016 | 41.07 | 41.58 | 39.93 | 41.56 | 188,717 | +0.24(+0.58%) |
Dec 08, 2016 | 40.63 | 41.40 | 40.23 | 41.32 | 236,597 | +0.90(+2.22%) |
Dec 07, 2016 | 40.16 | 40.59 | 39.75 | 40.42 | 196,956 | +0.34(+0.84%) |
Dec 06, 2016 | 39.22 | 40.14 | 38.88 | 40.08 | 261,617 | +1.04(+2.65%) |
Dec 05, 2016 | 38.44 | 39.11 | 37.88 | 39.05 | 213,626 | +1.01(+2.64%) |
Dec 02, 2016 | 38.29 | 38.29 | 36.75 | 38.04 | 192,558 | -0.28(-0.74%) |
Dec 01, 2016 | 38.51 | 38.64 | 37.03 | 38.32 | 600,633 | +0.09(+0.22%) |
Nov 30, 2016 | 38.49 | 38.49 | 37.86 | 38.24 | 496,081 | +0.00(+0.00%) |
Nov 29, 2016 | 38.15 | 38.38 | 35.68 | 38.24 | 273,893 | +0.13(+0.34%) |
Nov 28, 2016 | 38.01 | 38.18 | 37.41 | 38.11 | 189,834 | +0.10(+0.27%) |
Nov 25, 2016 | 38.08 | 38.12 | 37.70 | 38.01 | 63,421 | +0.06(+0.16%) |
Nov 23, 2016 | 37.95 | 37.95 | 37.95 | 0 | +0.40(+1.08%) | |
Nov 22, 2016 | 36.93 | 37.73 | 36.71 | 37.54 | 190,280 | +0.78(+2.13%) |
Nov 21, 2016 | 36.21 | 36.76 | 36.17 | 36.76 | 117,892 | +0.47(+1.30%) |
Nov 18, 2016 | 35.88 | 36.31 | 35.25 | 36.29 | 197,497 | +0.42(+1.17%) |
Nov 17, 2016 | 35.67 | 35.94 | 35.58 | 35.87 | 177,761 | +0.21(+0.58%) |
Nov 16, 2016 | 35.57 | 35.96 | 34.92 | 35.66 | 290,922 | +0.09(+0.27%) |
Nov 15, 2016 | 35.45 | 35.70 | 34.99 | 35.57 | 124,517 | -0.05(-0.14%) |
Nov 14, 2016 | 36.22 | 36.30 | 35.43 | 35.62 | 171,333 | -0.29(-0.81%) |
Nov 11, 2016 | 34.96 | 35.95 | 34.53 | 35.91 | 345,023 | +1.08(+3.11%) |
Nov 10, 2016 | 35.51 | 35.57 | 34.50 | 34.83 | 288,142 | -0.30(-0.86%) |
Nov 09, 2016 | 34.00 | 35.18 | 33.09 | 35.13 | 222,578 | +0.82(+2.38%) |
Nov 08, 2016 | 34.09 | 34.57 | 33.87 | 34.31 | 149,891 | +0.28(+0.83%) |
Nov 07, 2016 | 34.28 | 34.71 | 33.88 | 34.03 | 296,990 | +0.13(+0.38%) |
Nov 04, 2016 | 35.80 | 35.80 | 33.10 | 33.90 | 355,619 | -1.97(-5.49%) |
Nov 03, 2016 | 33.51 | 37.05 | 33.05 | 35.87 | 650,015 | +4.43(+14.07%) |
Nov 02, 2016 | 31.91 | 32.04 | 31.22 | 31.44 | 241,178 | -0.56(-1.75%) |
Nov 01, 2016 | 32.66 | 32.78 | 31.97 | 32.00 | 197,568 | -0.68(-2.08%) |
Oct 31, 2016 | 32.53 | 32.74 | 32.26 | 32.68 | 155,909 | +0.30(+0.93%) |
Oct 28, 2016 | 32.41 | 32.85 | 32.31 | 32.38 | 128,465 | -0.01(-0.03%) |
Oct 27, 2016 | 32.97 | 32.98 | 32.25 | 32.39 | 173,206 | -0.49(-1.49%) |
Oct 26, 2016 | 33.08 | 33.60 | 32.86 | 32.88 | 139,764 | -0.37(-1.11%) |
Oct 25, 2016 | 33.34 | 33.46 | 33.08 | 33.25 | 195,958 | -0.20(-0.59%) |
Oct 24, 2016 | 33.47 | 33.82 | 33.39 | 33.44 | 103,479 | +0.24(+0.72%) |
Oct 21, 2016 | 32.96 | 33.33 | 32.63 | 33.20 | 164,437 | +0.12(+0.36%) |
Oct 20, 2016 | 33.83 | 33.83 | 33.00 | 33.08 | 208,063 | -0.89(-2.61%) |
Oct 19, 2016 | 34.05 | 34.28 | 33.81 | 33.97 | 125,094 | +0.06(+0.18%) |
Oct 18, 2016 | 34.72 | 34.72 | 33.91 | 33.91 | 233,889 | -0.41(-1.20%) |
Oct 17, 2016 | 34.05 | 34.45 | 34.05 | 34.32 | 186,896 | +0.16(+0.48%) |
Oct 14, 2016 | 34.47 | 34.74 | 34.15 | 34.16 | 67,084 | -0.12(-0.35%) |
Oct 13, 2016 | 34.47 | 34.58 | 34.05 | 34.28 | 189,628 | -0.38(-1.09%) |
Oct 12, 2016 | 34.28 | 34.67 | 34.20 | 34.66 | 138,759 | +0.28(+0.82%) |
Oct 11, 2016 | 34.75 | 34.80 | 34.15 | 34.37 | 173,596 | -0.55(-1.57%) |
Oct 10, 2016 | 34.91 | 35.14 | 34.82 | 34.92 | 136,103 | +0.15(+0.42%) |
Oct 07, 2016 | 35.27 | 35.27 | 34.54 | 34.78 | 159,130 | -0.58(-1.63%) |
Oct 06, 2016 | 35.29 | 35.38 | 35.07 | 35.35 | 140,696 | +0.03(+0.10%) |
Oct 05, 2016 | 35.21 | 35.41 | 35.17 | 35.32 | 233,573 | +0.12(+0.34%) |
Oct 04, 2016 | 35.65 | 35.70 | 35.03 | 35.20 | 120,092 | -0.46(-1.30%) |