Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.63 | 41.63 | 41.63 | 0 | -0.06(-0.14%) | |
Dec 29, 2016 | 41.80 | 42.03 | 41.53 | 41.69 | 990,587 | +0.02(+0.04%) |
Dec 28, 2016 | 42.06 | 42.32 | 41.63 | 41.68 | 1,013,325 | -0.23(-0.55%) |
Dec 27, 2016 | 41.84 | 42.05 | 41.64 | 41.91 | 858,957 | +0.13(+0.31%) |
Dec 23, 2016 | 41.78 | 41.78 | 41.78 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 41.84 | 41.93 | 41.31 | 41.73 | 990,916 | -0.01(-0.02%) |
Dec 21, 2016 | 42.03 | 42.03 | 41.64 | 41.74 | 1,137,635 | -0.29(-0.69%) |
Dec 20, 2016 | 42.19 | 42.36 | 41.84 | 42.03 | 841,100 | +0.22(+0.53%) |
Dec 19, 2016 | 41.29 | 41.88 | 41.10 | 41.80 | 748,010 | +0.40(+0.97%) |
Dec 16, 2016 | 41.64 | 41.90 | 41.29 | 41.40 | 1,946,829 | -0.15(-0.35%) |
Dec 15, 2016 | 41.16 | 42.15 | 40.98 | 41.55 | 1,370,516 | +0.44(+1.08%) |
Dec 14, 2016 | 41.19 | 42.03 | 40.99 | 41.10 | 1,955,640 | -0.32(-0.78%) |
Dec 13, 2016 | 41.64 | 41.65 | 40.79 | 41.43 | 1,554,893 | -0.01(-0.02%) |
Dec 12, 2016 | 41.42 | 41.64 | 41.26 | 41.44 | 1,182,845 | +0.07(+0.17%) |
Dec 09, 2016 | 41.65 | 41.68 | 41.03 | 41.37 | 1,247,270 | -0.33(-0.80%) |
Dec 08, 2016 | 41.14 | 41.76 | 40.93 | 41.70 | 1,340,031 | +0.74(+1.81%) |
Dec 07, 2016 | 40.29 | 41.03 | 40.04 | 40.96 | 1,434,379 | +0.49(+1.20%) |
Dec 06, 2016 | 39.72 | 40.47 | 39.22 | 40.47 | 1,990,036 | +0.86(+2.18%) |
Dec 05, 2016 | 39.16 | 39.61 | 38.91 | 39.61 | 2,155,001 | +0.73(+1.87%) |
Dec 02, 2016 | 38.96 | 39.50 | 38.74 | 38.88 | 1,967,241 | +0.02(+0.04%) |
Dec 01, 2016 | 38.52 | 38.91 | 38.13 | 38.87 | 2,300,530 | +0.57(+1.49%) |
Nov 30, 2016 | 38.36 | 38.45 | 37.91 | 38.30 | 2,419,885 | +0.17(+0.45%) |
Nov 29, 2016 | 38.09 | 38.45 | 37.88 | 38.13 | 1,239,869 | +0.17(+0.45%) |
Nov 28, 2016 | 38.45 | 38.51 | 37.75 | 37.95 | 1,396,332 | -0.67(-1.75%) |
Nov 25, 2016 | 38.43 | 38.66 | 38.24 | 38.63 | 362,344 | +0.39(+1.03%) |
Nov 23, 2016 | 38.24 | 38.24 | 38.24 | 0 | +0.12(+0.31%) | |
Nov 22, 2016 | 38.07 | 38.28 | 37.64 | 38.12 | 1,256,290 | +0.29(+0.77%) |
Nov 21, 2016 | 38.01 | 38.24 | 37.42 | 37.83 | 1,041,388 | -0.19(-0.49%) |
Nov 18, 2016 | 37.97 | 38.32 | 37.77 | 38.01 | 1,749,517 | -0.16(-0.42%) |
Nov 17, 2016 | 36.88 | 38.43 | 36.88 | 38.17 | 2,289,530 | +1.26(+3.40%) |
Nov 16, 2016 | 36.82 | 37.08 | 36.69 | 36.92 | 1,211,013 | -0.14(-0.39%) |
Nov 15, 2016 | 37.08 | 37.25 | 36.55 | 37.06 | 2,156,353 | -0.13(-0.34%) |
Nov 14, 2016 | 37.04 | 37.60 | 36.96 | 37.19 | 2,078,496 | +0.37(+1.02%) |
Nov 11, 2016 | 35.35 | 36.85 | 35.35 | 36.82 | 2,643,108 | +1.24(+3.49%) |
Nov 10, 2016 | 34.79 | 35.80 | 34.79 | 35.58 | 1,758,864 | +1.32(+3.84%) |
Nov 09, 2016 | 32.93 | 34.45 | 32.63 | 34.26 | 1,368,111 | +1.10(+3.33%) |
Nov 08, 2016 | 32.79 | 33.30 | 32.54 | 33.16 | 1,249,544 | +0.34(+1.04%) |
Nov 07, 2016 | 32.47 | 32.87 | 32.23 | 32.82 | 2,771,080 | +1.03(+3.23%) |
Nov 04, 2016 | 31.89 | 32.25 | 31.74 | 31.79 | 1,594,171 | -0.08(-0.27%) |
Nov 03, 2016 | 31.82 | 31.88 | 31.51 | 31.87 | 1,569,439 | +0.14(+0.45%) |
Nov 02, 2016 | 31.46 | 31.85 | 31.43 | 31.73 | 1,520,095 | +0.23(+0.73%) |
Nov 01, 2016 | 31.97 | 32.03 | 31.20 | 31.50 | 2,032,329 | -0.28(-0.88%) |
Oct 31, 2016 | 31.38 | 31.81 | 31.34 | 31.78 | 2,588,283 | +0.61(+1.96%) |
Oct 28, 2016 | 31.17 | 31.53 | 31.07 | 31.17 | 3,314,254 | -0.06(-0.19%) |
Oct 27, 2016 | 31.21 | 31.58 | 29.23 | 31.23 | 11,847,081 | -2.30(-6.86%) |
Oct 26, 2016 | 32.70 | 33.59 | 32.57 | 33.53 | 2,038,944 | +0.70(+2.12%) |
Oct 25, 2016 | 32.71 | 32.98 | 32.37 | 32.83 | 925,551 | +0.00(+0.00%) |
Oct 24, 2016 | 33.21 | 33.45 | 32.75 | 32.83 | 1,021,534 | -0.19(-0.57%) |
Oct 21, 2016 | 32.27 | 33.10 | 32.20 | 33.02 | 1,307,498 | +0.59(+1.81%) |
Oct 20, 2016 | 32.20 | 32.88 | 32.20 | 32.43 | 714,862 | -0.05(-0.16%) |
Oct 19, 2016 | 32.30 | 32.58 | 32.21 | 32.48 | 813,950 | +0.16(+0.50%) |
Oct 18, 2016 | 32.61 | 32.63 | 32.27 | 32.32 | 929,544 | +0.05(+0.16%) |
Oct 17, 2016 | 32.38 | 32.50 | 32.15 | 32.27 | 779,469 | -0.20(-0.63%) |
Oct 14, 2016 | 32.48 | 32.85 | 32.31 | 32.48 | 921,892 | +0.44(+1.38%) |
Oct 13, 2016 | 32.14 | 32.30 | 31.82 | 32.03 | 1,315,712 | -0.45(-1.39%) |
Oct 12, 2016 | 32.31 | 32.66 | 32.20 | 32.48 | 1,417,700 | +0.28(+0.87%) |
Oct 11, 2016 | 32.79 | 33.08 | 32.11 | 32.20 | 1,579,111 | -0.73(-2.22%) |
Oct 10, 2016 | 32.26 | 33.02 | 32.24 | 32.93 | 1,557,582 | +0.95(+2.97%) |
Oct 07, 2016 | 32.00 | 32.20 | 31.80 | 31.98 | 1,493,260 | -0.05(-0.16%) |
Oct 06, 2016 | 32.09 | 32.19 | 31.99 | 32.03 | 796,074 | -0.12(-0.37%) |
Oct 05, 2016 | 32.36 | 32.47 | 32.14 | 32.15 | 1,084,793 | -0.06(-0.18%) |
Oct 04, 2016 | 32.10 | 32.74 | 31.98 | 32.21 | 1,828,982 | +0.25(+0.80%) |