Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 44.94 | 44.94 | 44.94 | 0 | -0.25(-0.54%) | |
Dec 29, 2016 | 44.94 | 45.20 | 44.45 | 45.19 | 79,237 | +0.67(+1.50%) |
Dec 28, 2016 | 44.52 | 45.10 | 43.99 | 44.52 | 1,568 | -0.59(-1.30%) |
Dec 27, 2016 | 44.53 | 45.34 | 44.52 | 45.10 | 6,924 | +0.58(+1.30%) |
Dec 23, 2016 | 44.52 | 44.52 | 44.52 | 0 | -0.80(-1.76%) | |
Dec 22, 2016 | 44.94 | 45.35 | 44.52 | 45.32 | 157,790 | +0.67(+1.50%) |
Dec 21, 2016 | 44.88 | 45.35 | 44.52 | 44.65 | 64,879 | -0.25(-0.57%) |
Dec 20, 2016 | 44.52 | 44.94 | 44.52 | 44.91 | 23,371 | -0.03(-0.08%) |
Dec 19, 2016 | 45.74 | 45.74 | 44.68 | 44.94 | 9,286 | -0.84(-1.83%) |
Dec 16, 2016 | 44.43 | 46.20 | 44.41 | 45.78 | 32,921 | +1.72(+3.91%) |
Dec 15, 2016 | 44.22 | 44.43 | 44.04 | 44.06 | 6,892 | +0.19(+0.43%) |
Dec 14, 2016 | 44.51 | 45.02 | 43.78 | 43.87 | 4,553 | -0.94(-2.10%) |
Dec 13, 2016 | 44.81 | 44.98 | 44.53 | 44.81 | 56,214 | +0.72(+1.63%) |
Dec 12, 2016 | 44.34 | 44.45 | 44.06 | 44.09 | 4,358 | +0.02(+0.04%) |
Dec 09, 2016 | 44.77 | 44.77 | 43.94 | 44.08 | 63,984 | -0.95(-2.12%) |
Dec 08, 2016 | 44.17 | 45.03 | 44.17 | 45.03 | 2,154 | +0.71(+1.60%) |
Dec 07, 2016 | 44.11 | 44.99 | 44.03 | 44.32 | 535,557 | -0.16(-0.36%) |
Dec 06, 2016 | 43.84 | 44.48 | 43.37 | 44.48 | 104,621 | +1.11(+2.56%) |
Dec 05, 2016 | 43.54 | 44.14 | 43.23 | 43.37 | 675,873 | -0.74(-1.69%) |
Dec 02, 2016 | 43.06 | 45.03 | 42.88 | 44.11 | 546,067 | +1.51(+3.55%) |
Dec 01, 2016 | 42.70 | 42.87 | 42.47 | 42.60 | 127,499 | -0.01(-0.02%) |
Nov 30, 2016 | 43.44 | 43.85 | 42.37 | 42.61 | 20,395 | -1.19(-2.71%) |
Nov 29, 2016 | 43.44 | 43.94 | 43.44 | 43.79 | 27,001 | +0.27(+0.61%) |
Nov 28, 2016 | 43.07 | 43.64 | 43.07 | 43.53 | 728,534 | +0.71(+1.66%) |
Nov 25, 2016 | 42.82 | 42.98 | 42.82 | 42.82 | 16,530 | +0.40(+0.95%) |
Nov 23, 2016 | 42.42 | 42.42 | 42.42 | 0 | -0.32(-0.74%) | |
Nov 22, 2016 | 42.15 | 43.03 | 42.15 | 42.73 | 4,368 | +0.37(+0.88%) |
Nov 21, 2016 | 42.58 | 42.78 | 41.92 | 42.36 | 98,364 | -0.11(-0.27%) |
Nov 18, 2016 | 43.72 | 43.72 | 42.28 | 42.47 | 188,323 | -1.25(-2.87%) |
Nov 17, 2016 | 42.42 | 43.73 | 42.42 | 43.73 | 1,699 | +0.81(+1.88%) |
Nov 16, 2016 | 42.16 | 43.28 | 42.16 | 42.92 | 1,717 | -0.36(-0.84%) |
Nov 15, 2016 | 43.39 | 43.39 | 43.11 | 43.28 | 61,284 | +1.12(+2.66%) |
Nov 14, 2016 | 42.28 | 42.55 | 41.86 | 42.16 | 183,116 | -0.39(-0.92%) |
Nov 11, 2016 | 41.90 | 42.56 | 41.90 | 42.56 | 3,282 | +0.37(+0.87%) |
Nov 10, 2016 | 43.03 | 43.03 | 42.01 | 42.19 | 315,494 | -0.63(-1.46%) |
Nov 09, 2016 | 43.44 | 43.44 | 42.82 | 42.82 | 66,619 | -1.04(-2.38%) |
Nov 08, 2016 | 43.64 | 43.86 | 43.64 | 43.86 | 233,447 | +0.23(+0.52%) |
Nov 07, 2016 | 43.73 | 43.74 | 42.98 | 43.64 | 3,508 | -0.23(-0.51%) |
Nov 04, 2016 | 42.62 | 43.86 | 42.62 | 43.86 | 8,991 | +1.25(+2.94%) |
Nov 03, 2016 | 42.97 | 42.97 | 42.61 | 42.61 | 77,922 | -0.32(-0.74%) |
Nov 02, 2016 | 43.36 | 43.36 | 41.86 | 42.93 | 45,903 | -0.43(-1.00%) |
Nov 01, 2016 | 44.26 | 44.26 | 43.27 | 43.36 | 80,656 | -1.13(-2.54%) |
Oct 31, 2016 | 43.36 | 44.49 | 43.36 | 44.49 | 322,478 | +1.29(+3.00%) |
Oct 28, 2016 | 43.18 | 43.19 | 43.18 | 43.19 | 598 | +0.17(+0.39%) |
Oct 27, 2016 | 43.03 | 43.03 | 43.03 | 43.03 | 62,958 | -0.33(-0.77%) |
Oct 26, 2016 | 43.36 | 43.44 | 43.03 | 43.36 | 147,006 | +0.15(+0.35%) |
Oct 25, 2016 | 42.84 | 43.44 | 42.84 | 43.21 | 101,062 | +0.29(+0.68%) |
Oct 24, 2016 | 42.93 | 42.94 | 42.91 | 42.92 | 170,508 | +0.31(+0.73%) |
Oct 21, 2016 | 42.83 | 42.83 | 42.06 | 42.61 | 148,694 | +0.00(+0.00%) |
Oct 20, 2016 | 42.67 | 42.97 | 42.61 | 42.61 | 459,342 | -0.28(-0.66%) |
Oct 19, 2016 | 42.35 | 42.91 | 42.35 | 42.89 | 82,024 | +0.09(+0.21%) |
Oct 18, 2016 | 42.47 | 42.82 | 42.47 | 42.80 | 125,471 | +0.40(+0.95%) |
Oct 17, 2016 | 42.61 | 42.61 | 42.40 | 42.40 | 226,599 | -0.01(-0.02%) |
Oct 14, 2016 | 42.41 | 43.23 | 42.41 | 42.41 | 3,766 | -0.21(-0.49%) |
Oct 13, 2016 | 41.80 | 43.03 | 41.80 | 42.62 | 143,181 | -1.07(-2.45%) |
Oct 12, 2016 | 43.44 | 43.69 | 42.36 | 43.69 | 306,162 | +1.33(+3.14%) |