Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.40 | 43.40 | 43.40 | 0 | -0.22(-0.50%) | |
Dec 29, 2016 | 43.53 | 44.45 | 43.38 | 43.62 | 465,520 | +0.30(+0.70%) |
Dec 28, 2016 | 44.18 | 44.48 | 43.05 | 43.32 | 285,236 | -0.83(-1.88%) |
Dec 27, 2016 | 44.06 | 44.64 | 43.82 | 44.15 | 379,815 | +0.28(+0.63%) |
Dec 23, 2016 | 43.87 | 43.87 | 43.87 | 0 | +0.32(+0.73%) | |
Dec 22, 2016 | 44.63 | 44.63 | 43.16 | 43.55 | 472,325 | -1.24(-2.77%) |
Dec 21, 2016 | 45.00 | 45.15 | 44.50 | 44.79 | 748,131 | -0.36(-0.80%) |
Dec 20, 2016 | 44.20 | 45.16 | 44.12 | 45.15 | 706,886 | +0.82(+1.85%) |
Dec 19, 2016 | 44.32 | 44.88 | 43.97 | 44.33 | 443,597 | +0.14(+0.32%) |
Dec 16, 2016 | 44.47 | 44.61 | 44.03 | 44.19 | 785,139 | -0.23(-0.51%) |
Dec 15, 2016 | 44.25 | 44.87 | 44.14 | 44.42 | 586,172 | +0.22(+0.49%) |
Dec 14, 2016 | 44.68 | 45.06 | 43.96 | 44.20 | 753,735 | -0.90(-1.99%) |
Dec 13, 2016 | 45.42 | 45.55 | 44.88 | 45.09 | 524,083 | -0.20(-0.44%) |
Dec 12, 2016 | 46.61 | 46.61 | 45.12 | 45.29 | 439,285 | -1.38(-2.96%) |
Dec 09, 2016 | 46.74 | 46.88 | 46.16 | 46.68 | 378,959 | -0.19(-0.41%) |
Dec 08, 2016 | 46.69 | 46.93 | 45.66 | 46.87 | 515,282 | +0.50(+1.08%) |
Dec 07, 2016 | 45.24 | 46.46 | 45.10 | 46.37 | 505,179 | +1.15(+2.54%) |
Dec 06, 2016 | 44.37 | 45.29 | 43.99 | 45.22 | 614,270 | +1.10(+2.49%) |
Dec 05, 2016 | 43.19 | 44.46 | 43.15 | 44.12 | 596,440 | +1.31(+3.07%) |
Dec 02, 2016 | 43.36 | 43.65 | 42.43 | 42.81 | 594,870 | -0.49(-1.14%) |
Dec 01, 2016 | 42.30 | 43.99 | 42.30 | 43.30 | 646,223 | +1.52(+3.63%) |
Nov 30, 2016 | 41.62 | 42.03 | 41.32 | 41.79 | 580,406 | +0.60(+1.46%) |
Nov 29, 2016 | 41.23 | 41.65 | 40.77 | 41.18 | 423,000 | +0.16(+0.39%) |
Nov 28, 2016 | 41.48 | 41.62 | 40.66 | 41.02 | 473,794 | -0.59(-1.43%) |
Nov 25, 2016 | 41.49 | 41.74 | 41.33 | 41.62 | 191,671 | +0.23(+0.57%) |
Nov 23, 2016 | 41.38 | 41.38 | 41.38 | 0 | +0.43(+1.04%) | |
Nov 22, 2016 | 41.16 | 41.45 | 40.77 | 40.96 | 606,012 | +0.05(+0.12%) |
Nov 21, 2016 | 40.72 | 41.15 | 40.63 | 40.91 | 705,686 | +0.35(+0.87%) |
Nov 18, 2016 | 40.48 | 41.02 | 40.08 | 40.56 | 677,405 | -0.18(-0.43%) |
Nov 17, 2016 | 41.02 | 41.08 | 40.34 | 40.73 | 607,244 | -0.13(-0.31%) |
Nov 16, 2016 | 41.27 | 41.44 | 40.46 | 40.86 | 673,523 | -0.57(-1.37%) |
Nov 15, 2016 | 41.83 | 42.39 | 40.76 | 41.43 | 943,086 | -0.53(-1.26%) |
Nov 14, 2016 | 39.73 | 42.20 | 39.53 | 41.95 | 1,519,219 | +2.45(+6.21%) |
Nov 11, 2016 | 38.95 | 39.57 | 38.54 | 39.50 | 791,488 | +0.49(+1.27%) |
Nov 10, 2016 | 38.08 | 39.48 | 38.08 | 39.01 | 966,609 | +1.28(+3.40%) |
Nov 09, 2016 | 35.29 | 37.87 | 35.08 | 37.73 | 917,981 | +1.91(+5.33%) |
Nov 08, 2016 | 36.55 | 36.66 | 35.71 | 35.82 | 690,515 | -0.76(-2.08%) |
Nov 07, 2016 | 36.71 | 37.14 | 36.35 | 36.58 | 611,993 | +0.59(+1.64%) |
Nov 04, 2016 | 35.95 | 36.80 | 35.85 | 35.99 | 551,956 | -0.06(-0.16%) |
Nov 03, 2016 | 36.62 | 37.28 | 35.92 | 36.05 | 775,890 | -0.39(-1.07%) |
Nov 02, 2016 | 36.60 | 36.90 | 36.16 | 36.44 | 839,563 | -0.17(-0.45%) |
Nov 01, 2016 | 37.24 | 37.54 | 36.49 | 36.60 | 814,198 | -0.62(-1.65%) |
Oct 31, 2016 | 36.70 | 37.32 | 36.27 | 37.22 | 670,935 | +0.51(+1.38%) |
Oct 28, 2016 | 35.74 | 36.85 | 35.61 | 36.71 | 842,093 | +0.69(+1.92%) |
Oct 27, 2016 | 37.46 | 37.56 | 35.98 | 36.02 | 1,089,127 | -1.01(-2.72%) |
Oct 26, 2016 | 37.24 | 37.98 | 36.06 | 37.03 | 1,646,503 | +0.72(+1.97%) |
Oct 25, 2016 | 36.89 | 36.89 | 35.74 | 36.31 | 1,316,386 | -0.91(-2.46%) |
Oct 24, 2016 | 36.66 | 37.31 | 36.47 | 37.23 | 957,083 | +1.01(+2.78%) |
Oct 21, 2016 | 35.97 | 36.48 | 35.70 | 36.22 | 655,835 | +0.00(+0.00%) |
Oct 20, 2016 | 37.84 | 38.18 | 35.97 | 36.22 | 1,768,793 | -2.52(-6.50%) |
Oct 19, 2016 | 37.96 | 38.88 | 37.58 | 38.74 | 980,516 | +1.05(+2.78%) |
Oct 18, 2016 | 38.05 | 38.08 | 37.37 | 37.69 | 866,892 | +0.12(+0.33%) |
Oct 17, 2016 | 37.19 | 37.93 | 37.07 | 37.57 | 991,883 | -0.09(-0.24%) |
Oct 14, 2016 | 37.42 | 37.82 | 37.19 | 37.66 | 1,055,749 | +0.46(+1.23%) |
Oct 13, 2016 | 36.96 | 37.43 | 36.10 | 37.20 | 2,193,118 | -1.28(-3.33%) |
Oct 12, 2016 | 38.35 | 38.90 | 38.18 | 38.48 | 814,364 | +0.12(+0.30%) |
Oct 11, 2016 | 39.70 | 39.70 | 38.20 | 38.37 | 1,771,160 | -1.24(-3.13%) |
Oct 10, 2016 | 40.03 | 40.45 | 39.21 | 39.61 | 1,382,639 | -0.29(-0.73%) |
Oct 07, 2016 | 41.39 | 41.42 | 39.56 | 39.90 | 1,477,023 | -1.67(-4.02%) |
Oct 06, 2016 | 41.57 | 41.87 | 41.05 | 41.57 | 893,823 | -0.01(-0.02%) |
Oct 05, 2016 | 40.65 | 41.85 | 40.50 | 41.58 | 2,207,522 | +1.27(+3.16%) |
Oct 04, 2016 | 40.43 | 40.63 | 39.95 | 40.31 | 986,135 | +0.07(+0.17%) |