Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.90 | 39.90 | 39.90 | 0 | -0.21(-0.52%) | |
Dec 29, 2016 | 40.24 | 40.45 | 39.98 | 40.11 | 1,939,473 | -0.13(-0.33%) |
Dec 28, 2016 | 40.24 | 40.66 | 40.00 | 40.24 | 2,939,138 | +0.02(+0.06%) |
Dec 27, 2016 | 39.92 | 40.37 | 39.90 | 40.22 | 2,284,320 | +0.36(+0.90%) |
Dec 23, 2016 | 39.86 | 39.86 | 39.86 | 0 | -0.18(-0.45%) | |
Dec 22, 2016 | 40.80 | 40.90 | 39.97 | 40.04 | 5,449,272 | -0.79(-1.92%) |
Dec 21, 2016 | 40.48 | 40.90 | 40.39 | 40.83 | 4,874,625 | +0.04(+0.09%) |
Dec 20, 2016 | 40.20 | 40.90 | 40.15 | 40.79 | 3,794,394 | +0.65(+1.62%) |
Dec 19, 2016 | 40.30 | 40.69 | 39.92 | 40.14 | 4,092,718 | -0.08(-0.20%) |
Dec 16, 2016 | 40.51 | 40.77 | 40.00 | 40.22 | 8,262,310 | -0.19(-0.48%) |
Dec 15, 2016 | 41.04 | 41.19 | 39.71 | 40.42 | 6,451,181 | -0.65(-1.58%) |
Dec 14, 2016 | 42.22 | 42.29 | 40.95 | 41.07 | 3,604,854 | -1.06(-2.52%) |
Dec 13, 2016 | 41.88 | 42.74 | 41.86 | 42.13 | 3,923,708 | +0.36(+0.86%) |
Dec 12, 2016 | 42.35 | 42.48 | 41.36 | 41.77 | 3,616,742 | -0.52(-1.24%) |
Dec 09, 2016 | 42.65 | 42.81 | 42.23 | 42.29 | 3,603,613 | -0.40(-0.93%) |
Dec 08, 2016 | 43.19 | 43.25 | 42.46 | 42.69 | 3,564,223 | -0.23(-0.54%) |
Dec 07, 2016 | 42.19 | 43.03 | 42.07 | 42.92 | 2,609,368 | +0.87(+2.06%) |
Dec 06, 2016 | 42.18 | 42.32 | 41.68 | 42.05 | 3,307,980 | -0.39(-0.93%) |
Dec 05, 2016 | 41.53 | 42.60 | 41.42 | 42.45 | 3,830,828 | +1.03(+2.49%) |
Dec 02, 2016 | 41.29 | 41.86 | 40.92 | 41.42 | 3,637,009 | +0.01(+0.04%) |
Dec 01, 2016 | 40.74 | 41.58 | 40.65 | 41.40 | 4,062,543 | +0.94(+2.31%) |
Nov 30, 2016 | 41.27 | 41.34 | 40.40 | 40.47 | 5,677,660 | -0.83(-2.01%) |
Nov 29, 2016 | 42.32 | 42.32 | 41.19 | 41.30 | 4,558,682 | -0.94(-2.21%) |
Nov 28, 2016 | 42.37 | 42.48 | 41.73 | 42.23 | 3,327,460 | -0.27(-0.65%) |
Nov 25, 2016 | 42.48 | 42.79 | 42.28 | 42.51 | 1,731,526 | +0.07(+0.18%) |
Nov 23, 2016 | 42.43 | 42.43 | 42.43 | 0 | -0.66(-1.53%) | |
Nov 22, 2016 | 41.25 | 43.21 | 41.09 | 43.09 | 8,910,754 | +2.04(+4.97%) |
Nov 21, 2016 | 40.51 | 41.13 | 40.49 | 41.05 | 5,528,464 | +0.58(+1.43%) |
Nov 18, 2016 | 42.10 | 42.20 | 40.41 | 40.47 | 5,005,612 | -1.72(-4.08%) |
Nov 17, 2016 | 41.82 | 42.20 | 41.46 | 42.20 | 3,373,728 | +0.53(+1.26%) |
Nov 16, 2016 | 41.82 | 41.99 | 41.51 | 41.67 | 2,961,823 | -0.39(-0.92%) |
Nov 15, 2016 | 42.57 | 42.80 | 41.58 | 42.05 | 3,806,111 | -0.52(-1.22%) |
Nov 14, 2016 | 42.59 | 43.28 | 42.48 | 42.57 | 3,495,682 | +0.22(+0.53%) |
Nov 11, 2016 | 41.53 | 42.44 | 41.44 | 42.35 | 3,127,473 | +0.53(+1.28%) |
Nov 10, 2016 | 41.20 | 42.20 | 41.13 | 41.82 | 4,193,827 | +0.85(+2.08%) |
Nov 09, 2016 | 40.00 | 41.07 | 39.35 | 40.96 | 3,887,346 | +0.46(+1.14%) |
Nov 08, 2016 | 40.70 | 40.81 | 40.12 | 40.50 | 2,914,587 | -0.25(-0.62%) |
Nov 07, 2016 | 40.47 | 40.81 | 40.27 | 40.76 | 2,751,118 | +1.01(+2.54%) |
Nov 04, 2016 | 39.65 | 40.22 | 39.65 | 39.75 | 2,563,099 | +0.07(+0.19%) |
Nov 03, 2016 | 40.15 | 40.22 | 39.55 | 39.67 | 2,701,832 | -0.36(-0.89%) |
Nov 02, 2016 | 39.83 | 40.53 | 39.83 | 40.03 | 2,623,814 | -0.07(-0.19%) |
Nov 01, 2016 | 40.30 | 40.59 | 39.65 | 40.10 | 2,745,506 | -0.14(-0.35%) |
Oct 31, 2016 | 40.30 | 40.36 | 39.94 | 40.24 | 3,976,671 | -0.08(-0.20%) |
Oct 28, 2016 | 40.53 | 40.77 | 39.95 | 40.32 | 3,635,101 | -0.05(-0.13%) |
Oct 27, 2016 | 40.19 | 40.50 | 40.12 | 40.38 | 4,010,425 | +0.21(+0.52%) |
Oct 26, 2016 | 39.34 | 40.48 | 39.20 | 40.17 | 4,266,481 | +0.77(+1.96%) |
Oct 25, 2016 | 38.62 | 39.53 | 38.42 | 39.40 | 6,603,867 | +0.00(+0.00%) |
Oct 24, 2016 | 40.42 | 41.35 | 39.19 | 39.40 | 15,512,912 | -1.19(-2.93%) |
Oct 21, 2016 | 40.09 | 40.78 | 39.76 | 40.58 | 5,101,679 | +0.27(+0.68%) |
Oct 20, 2016 | 40.41 | 40.54 | 40.09 | 40.31 | 4,139,273 | -0.24(-0.59%) |
Oct 19, 2016 | 40.55 | 40.66 | 40.31 | 40.55 | 3,585,648 | +0.10(+0.26%) |
Oct 18, 2016 | 40.64 | 40.70 | 40.31 | 40.44 | 2,190,319 | +0.25(+0.63%) |
Oct 17, 2016 | 40.51 | 40.67 | 40.15 | 40.19 | 2,360,018 | -0.34(-0.84%) |
Oct 14, 2016 | 40.76 | 41.00 | 40.53 | 40.53 | 2,370,757 | -0.04(-0.09%) |
Oct 13, 2016 | 40.37 | 40.78 | 39.92 | 40.57 | 2,679,526 | -0.06(-0.15%) |
Oct 12, 2016 | 40.29 | 40.76 | 40.23 | 40.63 | 2,738,092 | +0.41(+1.02%) |
Oct 11, 2016 | 40.93 | 40.93 | 40.18 | 40.22 | 2,797,629 | -0.64(-1.56%) |
Oct 10, 2016 | 40.81 | 41.11 | 40.70 | 40.86 | 2,234,190 | +0.36(+0.88%) |
Oct 07, 2016 | 40.70 | 40.88 | 40.21 | 40.50 | 3,646,957 | -0.09(-0.22%) |
Oct 06, 2016 | 40.55 | 40.78 | 40.30 | 40.59 | 4,070,721 | -0.02(-0.05%) |
Oct 05, 2016 | 41.40 | 41.68 | 40.47 | 40.61 | 6,186,639 | -1.10(-2.63%) |
Oct 04, 2016 | 41.33 | 41.93 | 41.17 | 41.71 | 6,629,606 | +0.16(+0.38%) |