Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.45 | 43.45 | 43.45 | 0 | -0.27(-0.61%) | |
Dec 29, 2016 | 43.15 | 43.75 | 43.05 | 43.71 | 1,509,358 | +0.67(+1.55%) |
Dec 28, 2016 | 43.58 | 43.61 | 42.97 | 43.04 | 1,020,154 | -0.52(-1.19%) |
Dec 27, 2016 | 43.64 | 43.67 | 43.38 | 43.56 | 1,039,604 | -0.06(-0.14%) |
Dec 23, 2016 | 43.63 | 43.63 | 43.63 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 43.18 | 43.67 | 43.04 | 43.61 | 1,647,753 | +0.39(+0.89%) |
Dec 21, 2016 | 43.41 | 43.70 | 43.19 | 43.23 | 1,193,559 | -0.24(-0.56%) |
Dec 20, 2016 | 43.74 | 43.74 | 43.31 | 43.47 | 1,630,433 | +0.15(+0.34%) |
Dec 19, 2016 | 43.22 | 43.34 | 42.86 | 43.32 | 1,964,752 | +0.39(+0.92%) |
Dec 16, 2016 | 42.27 | 43.00 | 42.26 | 42.93 | 3,017,353 | +0.70(+1.66%) |
Dec 15, 2016 | 41.64 | 42.23 | 41.37 | 42.23 | 1,869,852 | +0.48(+1.15%) |
Dec 14, 2016 | 42.73 | 43.09 | 41.66 | 41.75 | 1,811,093 | -0.81(-1.91%) |
Dec 13, 2016 | 42.35 | 42.69 | 42.16 | 42.56 | 1,756,168 | +0.20(+0.48%) |
Dec 12, 2016 | 41.77 | 42.42 | 41.77 | 42.36 | 2,146,218 | +0.41(+0.99%) |
Dec 09, 2016 | 41.57 | 41.99 | 41.51 | 41.94 | 1,972,270 | +0.36(+0.86%) |
Dec 08, 2016 | 41.00 | 41.63 | 40.73 | 41.59 | 2,080,616 | +0.26(+0.62%) |
Dec 07, 2016 | 40.70 | 41.34 | 40.63 | 41.33 | 2,106,517 | +0.75(+1.85%) |
Dec 06, 2016 | 40.65 | 40.70 | 40.20 | 40.58 | 1,841,449 | +0.06(+0.15%) |
Dec 05, 2016 | 40.13 | 40.55 | 39.82 | 40.52 | 2,101,649 | +0.20(+0.48%) |
Dec 02, 2016 | 40.13 | 40.49 | 39.94 | 40.32 | 2,614,189 | +0.45(+1.14%) |
Dec 01, 2016 | 40.00 | 40.13 | 39.45 | 39.87 | 2,285,320 | -0.41(-1.01%) |
Nov 30, 2016 | 41.45 | 41.51 | 40.26 | 40.27 | 3,504,028 | -1.66(-3.96%) |
Nov 29, 2016 | 41.91 | 42.38 | 41.84 | 41.94 | 2,470,941 | -0.07(-0.17%) |
Nov 28, 2016 | 41.25 | 42.08 | 41.17 | 42.01 | 3,045,289 | +0.98(+2.38%) |
Nov 25, 2016 | 40.55 | 41.12 | 40.54 | 41.03 | 1,063,272 | +0.66(+1.64%) |
Nov 23, 2016 | 40.37 | 40.37 | 40.37 | 0 | -0.55(-1.35%) | |
Nov 22, 2016 | 40.80 | 41.12 | 40.63 | 40.92 | 2,988,661 | +0.20(+0.48%) |
Nov 21, 2016 | 40.52 | 40.86 | 40.52 | 40.73 | 1,845,800 | +0.30(+0.73%) |
Nov 18, 2016 | 40.66 | 40.87 | 40.21 | 40.43 | 1,409,628 | -0.30(-0.73%) |
Nov 17, 2016 | 40.53 | 40.94 | 40.53 | 40.73 | 1,118,088 | +0.18(+0.44%) |
Nov 16, 2016 | 40.96 | 41.11 | 40.31 | 40.55 | 2,010,003 | -0.36(-0.88%) |
Nov 15, 2016 | 40.48 | 41.09 | 40.48 | 40.91 | 1,842,792 | +0.58(+1.43%) |
Nov 14, 2016 | 40.15 | 40.45 | 40.01 | 40.33 | 1,991,263 | -0.20(-0.50%) |
Nov 11, 2016 | 40.70 | 41.27 | 40.44 | 40.53 | 1,984,949 | -0.30(-0.75%) |
Nov 10, 2016 | 41.23 | 41.63 | 39.78 | 40.84 | 3,911,241 | -0.69(-1.67%) |
Nov 09, 2016 | 42.22 | 42.22 | 41.51 | 41.53 | 2,855,756 | -1.40(-3.27%) |
Nov 08, 2016 | 42.50 | 43.17 | 42.47 | 42.93 | 2,437,171 | +0.58(+1.36%) |
Nov 07, 2016 | 41.73 | 42.37 | 41.34 | 42.36 | 1,643,548 | +0.87(+2.09%) |
Nov 04, 2016 | 41.85 | 42.42 | 41.48 | 41.49 | 2,125,413 | -0.16(-0.37%) |
Nov 03, 2016 | 41.55 | 41.84 | 41.35 | 41.65 | 2,242,079 | -0.05(-0.11%) |
Nov 02, 2016 | 42.05 | 42.49 | 41.16 | 41.69 | 3,210,713 | -0.50(-1.18%) |
Nov 01, 2016 | 43.04 | 43.04 | 42.08 | 42.19 | 1,766,728 | -0.76(-1.78%) |
Oct 31, 2016 | 42.41 | 43.27 | 42.36 | 42.96 | 1,909,931 | +0.67(+1.59%) |
Oct 28, 2016 | 42.16 | 42.45 | 42.01 | 42.29 | 1,112,308 | +0.23(+0.54%) |
Oct 27, 2016 | 42.13 | 42.27 | 41.78 | 42.06 | 1,967,918 | -0.31(-0.74%) |
Oct 26, 2016 | 42.29 | 42.47 | 41.96 | 42.37 | 2,031,324 | +0.01(+0.02%) |
Oct 25, 2016 | 42.09 | 42.54 | 42.03 | 42.37 | 1,615,790 | +0.13(+0.31%) |
Oct 24, 2016 | 42.28 | 42.45 | 41.93 | 42.23 | 1,292,844 | +0.10(+0.24%) |
Oct 21, 2016 | 41.93 | 42.33 | 41.93 | 42.13 | 2,341,163 | -0.09(-0.22%) |
Oct 20, 2016 | 42.26 | 42.59 | 42.06 | 42.22 | 1,371,431 | +0.12(+0.28%) |
Oct 19, 2016 | 42.23 | 42.28 | 41.81 | 42.11 | 2,089,159 | -0.12(-0.30%) |
Oct 18, 2016 | 42.17 | 42.37 | 41.63 | 42.23 | 1,677,544 | +0.30(+0.71%) |
Oct 17, 2016 | 41.54 | 41.95 | 41.54 | 41.94 | 1,864,961 | +0.44(+1.07%) |
Oct 14, 2016 | 41.41 | 41.98 | 41.31 | 41.49 | 1,810,928 | -0.09(-0.23%) |
Oct 13, 2016 | 41.12 | 41.77 | 40.99 | 41.59 | 2,372,178 | +0.56(+1.37%) |
Oct 12, 2016 | 40.61 | 41.09 | 40.59 | 41.02 | 2,835,065 | +0.47(+1.15%) |
Oct 11, 2016 | 41.09 | 41.09 | 40.48 | 40.56 | 2,283,116 | -0.61(-1.48%) |
Oct 10, 2016 | 40.93 | 41.20 | 40.84 | 41.16 | 1,424,795 | +0.25(+0.61%) |
Oct 07, 2016 | 41.36 | 41.80 | 40.80 | 40.91 | 1,935,103 | -0.22(-0.53%) |
Oct 06, 2016 | 40.98 | 41.21 | 40.56 | 41.13 | 2,318,235 | +0.12(+0.30%) |
Oct 05, 2016 | 41.52 | 41.54 | 40.71 | 41.01 | 3,424,073 | -0.04(-0.10%) |
Oct 04, 2016 | 41.57 | 41.66 | 40.82 | 41.05 | 3,230,174 | -0.73(-1.74%) |