Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 42.29 | 42.29 | 42.29 | 0 | +0.02(+0.06%) | |
Dec 29, 2016 | 42.22 | 42.28 | 42.18 | 42.26 | 769,206 | +0.11(+0.25%) |
Dec 28, 2016 | 42.07 | 42.16 | 42.04 | 42.16 | 579,485 | +0.08(+0.19%) |
Dec 27, 2016 | 41.99 | 42.07 | 41.99 | 42.07 | 748,824 | -0.03(-0.08%) |
Dec 23, 2016 | 42.11 | 42.11 | 42.11 | 0 | +0.04(+0.10%) | |
Dec 22, 2016 | 41.98 | 42.08 | 41.98 | 42.07 | 581,431 | +0.00(+0.00%) |
Dec 21, 2016 | 41.96 | 42.07 | 41.96 | 42.07 | 1,161,989 | +0.07(+0.18%) |
Dec 20, 2016 | 41.94 | 42.00 | 41.94 | 41.99 | 784,233 | -0.03(-0.08%) |
Dec 19, 2016 | 41.94 | 42.03 | 41.94 | 42.03 | 727,615 | +0.08(+0.20%) |
Dec 16, 2016 | 41.98 | 41.99 | 41.92 | 41.94 | 487,993 | -0.01(-0.02%) |
Dec 15, 2016 | 41.99 | 42.02 | 41.93 | 41.95 | 862,365 | -0.04(-0.10%) |
Dec 14, 2016 | 42.21 | 42.25 | 41.98 | 41.99 | 777,621 | -0.19(-0.45%) |
Dec 13, 2016 | 42.17 | 42.20 | 42.11 | 42.18 | 523,938 | +0.03(+0.08%) |
Dec 12, 2016 | 42.09 | 42.15 | 42.07 | 42.15 | 800,456 | -0.03(-0.08%) |
Dec 09, 2016 | 42.28 | 42.29 | 42.13 | 42.18 | 646,960 | -0.11(-0.27%) |
Dec 08, 2016 | 42.25 | 42.31 | 42.25 | 42.30 | 746,921 | -0.07(-0.15%) |
Dec 07, 2016 | 42.31 | 42.36 | 42.30 | 42.36 | 647,069 | +0.07(+0.16%) |
Dec 06, 2016 | 42.24 | 42.30 | 42.22 | 42.30 | 551,892 | +0.03(+0.08%) |
Dec 05, 2016 | 42.17 | 42.31 | 42.16 | 42.26 | 490,123 | +0.00(+0.00%) |
Dec 02, 2016 | 42.16 | 42.28 | 42.16 | 42.26 | 316,457 | +0.08(+0.19%) |
Dec 01, 2016 | 42.20 | 42.21 | 42.09 | 42.18 | 670,260 | -0.14(-0.33%) |
Nov 30, 2016 | 42.25 | 42.34 | 42.25 | 42.32 | 353,005 | -0.11(-0.25%) |
Nov 29, 2016 | 42.36 | 42.44 | 42.31 | 42.43 | 518,223 | +0.06(+0.14%) |
Nov 28, 2016 | 42.28 | 42.37 | 42.27 | 42.37 | 506,510 | +0.11(+0.27%) |
Nov 25, 2016 | 42.23 | 42.27 | 42.20 | 42.25 | 164,990 | -0.04(-0.10%) |
Nov 23, 2016 | 42.29 | 42.29 | 42.29 | 0 | -0.08(-0.19%) | |
Nov 22, 2016 | 42.35 | 42.40 | 42.32 | 42.38 | 613,419 | +0.05(+0.12%) |
Nov 21, 2016 | 42.30 | 42.34 | 42.27 | 42.33 | 531,259 | +0.01(+0.02%) |
Nov 18, 2016 | 42.41 | 42.47 | 42.26 | 42.32 | 332,233 | -0.12(-0.29%) |
Nov 17, 2016 | 42.47 | 42.50 | 42.39 | 42.44 | 419,364 | -0.10(-0.23%) |
Nov 16, 2016 | 42.44 | 42.55 | 42.42 | 42.54 | 239,118 | +0.05(+0.12%) |
Nov 15, 2016 | 42.47 | 42.52 | 42.43 | 42.49 | 289,817 | +0.02(+0.06%) |
Nov 14, 2016 | 42.48 | 42.54 | 42.42 | 42.47 | 673,011 | -0.18(-0.42%) |
Nov 11, 2016 | 42.70 | 42.74 | 42.61 | 42.65 | 773,612 | -0.11(-0.25%) |
Nov 10, 2016 | 42.82 | 42.86 | 42.70 | 42.75 | 541,202 | -0.19(-0.44%) |
Nov 09, 2016 | 43.12 | 43.19 | 42.92 | 42.94 | 1,218,488 | -0.37(-0.85%) |
Nov 08, 2016 | 43.35 | 43.41 | 43.27 | 43.31 | 342,789 | -0.07(-0.15%) |
Nov 07, 2016 | 43.37 | 43.40 | 43.34 | 43.37 | 247,098 | -0.05(-0.11%) |
Nov 04, 2016 | 43.36 | 43.46 | 43.36 | 43.42 | 347,753 | +0.05(+0.11%) |
Nov 03, 2016 | 43.37 | 43.39 | 43.32 | 43.37 | 313,288 | +0.00(+0.00%) |
Nov 02, 2016 | 43.33 | 43.41 | 43.33 | 43.37 | 201,063 | +0.02(+0.06%) |
Nov 01, 2016 | 43.28 | 43.37 | 43.26 | 43.35 | 833,569 | +0.02(+0.05%) |
Oct 31, 2016 | 43.31 | 43.35 | 43.30 | 43.33 | 358,844 | +0.01(+0.02%) |
Oct 28, 2016 | 43.31 | 43.34 | 43.26 | 43.32 | 280,568 | -0.02(-0.06%) |
Oct 27, 2016 | 43.35 | 43.37 | 43.29 | 43.35 | 336,377 | -0.10(-0.23%) |
Oct 26, 2016 | 43.45 | 43.46 | 43.41 | 43.44 | 598,983 | -0.06(-0.13%) |
Oct 25, 2016 | 43.45 | 43.54 | 43.45 | 43.50 | 380,352 | +0.00(+0.00%) |
Oct 24, 2016 | 43.55 | 43.55 | 43.46 | 43.50 | 197,707 | -0.04(-0.09%) |
Oct 21, 2016 | 43.54 | 43.55 | 43.50 | 43.54 | 450,194 | +0.03(+0.07%) |
Oct 20, 2016 | 43.54 | 43.56 | 43.49 | 43.51 | 297,136 | -0.01(-0.02%) |
Oct 19, 2016 | 43.49 | 43.53 | 43.44 | 43.52 | 152,135 | +0.02(+0.04%) |
Oct 18, 2016 | 43.44 | 43.50 | 43.41 | 43.50 | 295,698 | +0.06(+0.13%) |
Oct 17, 2016 | 43.40 | 43.45 | 43.39 | 43.44 | 259,306 | +0.02(+0.06%) |
Oct 14, 2016 | 43.44 | 43.48 | 43.40 | 43.42 | 228,008 | -0.05(-0.11%) |
Oct 13, 2016 | 43.45 | 43.49 | 43.42 | 43.47 | 290,024 | +0.05(+0.11%) |
Oct 12, 2016 | 43.40 | 43.43 | 43.37 | 43.42 | 267,284 | +0.01(+0.02%) |
Oct 11, 2016 | 43.41 | 43.45 | 43.37 | 43.41 | 231,442 | -0.02(-0.06%) |
Oct 10, 2016 | 43.47 | 43.47 | 43.40 | 43.44 | 308,084 | -0.05(-0.11%) |
Oct 07, 2016 | 43.47 | 43.52 | 43.42 | 43.49 | 474,436 | +0.02(+0.06%) |
Oct 06, 2016 | 43.48 | 43.52 | 43.45 | 43.46 | 241,652 | -0.07(-0.15%) |
Oct 05, 2016 | 43.56 | 43.56 | 43.48 | 43.53 | 202,813 | -0.07(-0.15%) |
Oct 04, 2016 | 43.64 | 43.68 | 43.56 | 43.59 | 307,009 | -0.09(-0.21%) |