Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 42.51 | 42.51 | 42.51 | 0 | -0.23(-0.54%) | |
Dec 29, 2016 | 42.91 | 43.41 | 42.55 | 42.74 | 909,558 | -0.21(-0.49%) |
Dec 28, 2016 | 43.94 | 43.96 | 42.84 | 42.95 | 1,126,326 | -0.78(-1.78%) |
Dec 27, 2016 | 44.20 | 44.20 | 43.31 | 43.73 | 1,385,679 | +0.82(+1.91%) |
Dec 23, 2016 | 42.91 | 42.91 | 42.91 | 0 | +0.08(+0.19%) | |
Dec 22, 2016 | 43.44 | 43.71 | 42.70 | 42.83 | 1,608,628 | -0.55(-1.27%) |
Dec 21, 2016 | 43.50 | 43.77 | 42.78 | 43.38 | 3,006,472 | +0.05(+0.12%) |
Dec 20, 2016 | 42.40 | 43.51 | 41.91 | 43.33 | 3,743,299 | +1.80(+4.33%) |
Dec 19, 2016 | 41.30 | 42.27 | 41.16 | 41.53 | 1,538,498 | +0.08(+0.19%) |
Dec 16, 2016 | 41.89 | 42.05 | 41.39 | 41.45 | 2,735,145 | -0.45(-1.07%) |
Dec 15, 2016 | 41.52 | 42.12 | 41.12 | 41.90 | 1,651,843 | +0.29(+0.70%) |
Dec 14, 2016 | 41.58 | 42.38 | 41.54 | 41.61 | 2,250,439 | +0.07(+0.17%) |
Dec 13, 2016 | 41.77 | 41.88 | 41.31 | 41.54 | 1,401,123 | +0.05(+0.12%) |
Dec 12, 2016 | 41.39 | 41.98 | 41.31 | 41.49 | 1,940,974 | -0.05(-0.12%) |
Dec 09, 2016 | 41.55 | 41.64 | 41.21 | 41.54 | 1,475,762 | +0.17(+0.41%) |
Dec 08, 2016 | 40.79 | 41.70 | 40.79 | 41.37 | 2,713,322 | +0.58(+1.42%) |
Dec 07, 2016 | 41.27 | 41.27 | 40.06 | 40.79 | 4,167,821 | -0.10(-0.24%) |
Dec 06, 2016 | 40.00 | 41.29 | 39.64 | 40.89 | 3,953,332 | +1.14(+2.87%) |
Dec 05, 2016 | 39.54 | 40.19 | 39.30 | 39.75 | 3,530,722 | +0.67(+1.71%) |
Dec 02, 2016 | 39.71 | 39.80 | 38.95 | 39.08 | 2,518,144 | -0.57(-1.44%) |
Dec 01, 2016 | 39.29 | 40.00 | 39.17 | 39.65 | 1,893,121 | +0.41(+1.04%) |
Nov 30, 2016 | 38.68 | 39.53 | 38.64 | 39.24 | 2,552,813 | +0.75(+1.95%) |
Nov 29, 2016 | 38.70 | 38.89 | 38.28 | 38.49 | 2,418,481 | -0.17(-0.44%) |
Nov 28, 2016 | 39.51 | 39.51 | 38.52 | 38.66 | 1,849,764 | -1.01(-2.55%) |
Nov 25, 2016 | 39.35 | 39.68 | 39.10 | 39.67 | 866,938 | +0.38(+0.97%) |
Nov 23, 2016 | 39.29 | 39.29 | 39.29 | 0 | -0.09(-0.23%) | |
Nov 22, 2016 | 39.08 | 39.43 | 38.96 | 39.38 | 1,548,289 | +0.49(+1.26%) |
Nov 21, 2016 | 38.58 | 39.01 | 38.56 | 38.89 | 1,632,746 | +0.54(+1.41%) |
Nov 18, 2016 | 38.22 | 38.48 | 37.88 | 38.35 | 2,028,925 | +0.01(+0.03%) |
Nov 17, 2016 | 38.35 | 38.73 | 37.96 | 38.34 | 2,374,755 | -0.01(-0.03%) |
Nov 16, 2016 | 37.77 | 38.52 | 37.67 | 38.35 | 2,672,646 | +0.35(+0.92%) |
Nov 15, 2016 | 37.17 | 38.00 | 36.92 | 38.00 | 2,037,247 | +0.69(+1.85%) |
Nov 14, 2016 | 36.94 | 37.82 | 36.93 | 37.31 | 3,562,218 | +0.47(+1.28%) |
Nov 11, 2016 | 36.91 | 37.22 | 36.41 | 36.84 | 2,369,770 | -0.09(-0.24%) |
Nov 10, 2016 | 36.11 | 37.12 | 35.73 | 36.93 | 5,230,973 | +1.35(+3.79%) |
Nov 09, 2016 | 34.25 | 35.95 | 34.15 | 35.58 | 4,200,649 | +2.00(+5.96%) |
Nov 08, 2016 | 32.81 | 33.77 | 32.39 | 33.58 | 3,028,273 | +0.78(+2.38%) |
Nov 07, 2016 | 31.73 | 33.05 | 31.73 | 32.80 | 3,068,961 | +0.85(+2.66%) |
Nov 04, 2016 | 32.72 | 33.05 | 31.88 | 31.95 | 3,263,419 | -0.78(-2.38%) |
Nov 03, 2016 | 32.96 | 33.19 | 32.69 | 32.73 | 1,355,180 | -0.22(-0.67%) |
Nov 02, 2016 | 32.59 | 33.03 | 32.45 | 32.95 | 1,812,631 | +0.22(+0.67%) |
Nov 01, 2016 | 33.00 | 33.25 | 32.46 | 32.73 | 1,370,057 | -0.27(-0.82%) |
Oct 31, 2016 | 32.90 | 33.04 | 32.73 | 33.00 | 1,579,678 | +0.24(+0.73%) |
Oct 28, 2016 | 32.79 | 33.04 | 32.05 | 32.76 | 1,326,812 | -0.17(-0.52%) |
Oct 27, 2016 | 33.63 | 33.87 | 32.81 | 32.93 | 3,753,869 | +0.67(+2.08%) |
Oct 26, 2016 | 31.89 | 32.33 | 31.68 | 32.26 | 1,382,572 | +0.11(+0.34%) |
Oct 25, 2016 | 32.45 | 32.46 | 31.91 | 32.15 | 2,534,769 | -0.18(-0.56%) |
Oct 24, 2016 | 32.37 | 32.52 | 31.91 | 32.33 | 2,123,936 | +0.46(+1.44%) |
Oct 21, 2016 | 31.64 | 31.96 | 31.32 | 31.87 | 1,465,432 | +0.05(+0.16%) |
Oct 20, 2016 | 32.06 | 32.45 | 31.78 | 31.82 | 1,854,837 | -0.45(-1.39%) |
Oct 19, 2016 | 32.18 | 32.46 | 31.86 | 32.27 | 1,922,095 | +0.08(+0.25%) |
Oct 18, 2016 | 32.42 | 32.42 | 31.91 | 32.19 | 3,046,868 | +0.21(+0.66%) |
Oct 17, 2016 | 31.25 | 32.05 | 31.22 | 31.98 | 2,697,660 | +0.58(+1.85%) |
Oct 14, 2016 | 31.68 | 32.02 | 31.33 | 31.40 | 890,460 | -0.16(-0.51%) |
Oct 13, 2016 | 31.30 | 31.67 | 30.93 | 31.56 | 1,250,829 | -0.03(-0.09%) |
Oct 12, 2016 | 32.05 | 32.31 | 31.54 | 31.59 | 1,594,405 | -0.42(-1.31%) |
Oct 11, 2016 | 32.72 | 32.72 | 31.87 | 32.01 | 2,021,582 | -0.74(-2.26%) |
Oct 10, 2016 | 32.91 | 33.35 | 32.72 | 32.75 | 2,520,280 | +0.03(+0.09%) |
Oct 07, 2016 | 32.83 | 32.94 | 32.04 | 32.72 | 2,573,000 | -0.01(-0.03%) |
Oct 06, 2016 | 31.73 | 32.77 | 31.67 | 32.73 | 2,331,418 | +1.06(+3.35%) |
Oct 05, 2016 | 31.76 | 32.10 | 31.55 | 31.67 | 1,552,001 | +0.05(+0.16%) |
Oct 04, 2016 | 31.97 | 32.25 | 31.51 | 31.62 | 1,591,955 | -0.35(-1.09%) |