Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 42.55 | 42.55 | 42.55 | 0 | -0.21(-0.50%) | |
Dec 29, 2016 | 42.59 | 42.82 | 42.57 | 42.77 | 12,515,975 | +0.20(+0.46%) |
Dec 28, 2016 | 42.80 | 42.82 | 42.57 | 42.57 | 10,503,864 | -0.26(-0.61%) |
Dec 27, 2016 | 42.81 | 42.91 | 42.76 | 42.83 | 16,257,767 | -0.01(-0.02%) |
Dec 23, 2016 | 42.84 | 42.84 | 42.84 | 0 | +0.08(+0.19%) | |
Dec 22, 2016 | 42.77 | 42.85 | 42.68 | 42.76 | 7,944,127 | -0.07(-0.15%) |
Dec 21, 2016 | 42.79 | 43.03 | 42.79 | 42.82 | 7,963,411 | -0.01(-0.02%) |
Dec 20, 2016 | 42.93 | 42.93 | 42.63 | 42.83 | 18,613,408 | -0.08(-0.19%) |
Dec 19, 2016 | 42.88 | 42.98 | 42.77 | 42.91 | 9,142,352 | +0.08(+0.19%) |
Dec 16, 2016 | 42.72 | 42.85 | 42.63 | 42.83 | 19,286,828 | +0.24(+0.57%) |
Dec 15, 2016 | 42.41 | 42.73 | 42.28 | 42.59 | 19,777,620 | +0.18(+0.42%) |
Dec 14, 2016 | 42.90 | 43.04 | 42.29 | 42.41 | 31,022,858 | -0.47(-1.09%) |
Dec 13, 2016 | 42.76 | 42.97 | 42.66 | 42.87 | 12,796,550 | +0.20(+0.46%) |
Dec 12, 2016 | 42.40 | 42.72 | 42.40 | 42.68 | 12,164,332 | +0.17(+0.40%) |
Dec 09, 2016 | 41.93 | 42.51 | 41.93 | 42.51 | 17,649,024 | +0.60(+1.44%) |
Dec 08, 2016 | 41.91 | 42.10 | 41.83 | 41.90 | 20,766,984 | -0.17(-0.41%) |
Dec 07, 2016 | 41.46 | 42.10 | 41.45 | 42.07 | 14,351,466 | +0.60(+1.44%) |
Dec 06, 2016 | 41.34 | 41.48 | 41.31 | 41.48 | 20,243,848 | +0.12(+0.30%) |
Dec 05, 2016 | 41.31 | 41.42 | 41.23 | 41.35 | 25,983,384 | +0.05(+0.12%) |
Dec 02, 2016 | 41.15 | 41.33 | 41.13 | 41.31 | 26,428,776 | +0.26(+0.64%) |
Dec 01, 2016 | 41.16 | 41.20 | 40.82 | 41.04 | 41,161,528 | -0.27(-0.65%) |
Nov 30, 2016 | 41.77 | 41.89 | 41.31 | 41.31 | 20,576,120 | -0.67(-1.60%) |
Nov 29, 2016 | 41.93 | 42.03 | 41.84 | 41.98 | 9,690,130 | +0.06(+0.14%) |
Nov 28, 2016 | 41.83 | 42.00 | 41.73 | 41.93 | 18,506,814 | +0.09(+0.21%) |
Nov 25, 2016 | 41.60 | 41.85 | 41.60 | 41.84 | 13,251,034 | +0.33(+0.79%) |
Nov 23, 2016 | 41.51 | 41.51 | 41.51 | 0 | -0.23(-0.55%) | |
Nov 22, 2016 | 41.63 | 41.82 | 41.62 | 41.74 | 14,681,207 | +0.21(+0.51%) |
Nov 21, 2016 | 41.25 | 41.54 | 41.12 | 41.53 | 23,223,010 | +0.28(+0.67%) |
Nov 18, 2016 | 41.40 | 41.43 | 41.19 | 41.25 | 18,102,258 | -0.15(-0.36%) |
Nov 17, 2016 | 41.44 | 41.48 | 41.21 | 41.40 | 19,131,438 | -0.07(-0.18%) |
Nov 16, 2016 | 41.47 | 41.65 | 41.40 | 41.47 | 19,630,364 | +0.01(+0.02%) |
Nov 15, 2016 | 41.29 | 41.53 | 41.22 | 41.46 | 28,193,396 | +0.25(+0.61%) |
Nov 14, 2016 | 41.28 | 41.31 | 41.05 | 41.21 | 25,209,982 | -0.07(-0.18%) |
Nov 11, 2016 | 41.21 | 41.42 | 41.02 | 41.28 | 25,499,350 | -0.04(-0.10%) |
Nov 10, 2016 | 42.47 | 42.47 | 41.24 | 41.32 | 64,664,020 | -1.14(-2.67%) |
Nov 09, 2016 | 42.16 | 42.59 | 41.88 | 42.46 | 42,307,576 | -0.59(-1.37%) |
Nov 08, 2016 | 42.56 | 43.17 | 42.51 | 43.05 | 16,406,175 | +0.18(+0.42%) |
Nov 07, 2016 | 42.51 | 42.89 | 42.49 | 42.87 | 14,387,952 | +0.71(+1.69%) |
Nov 04, 2016 | 42.47 | 42.54 | 42.12 | 42.16 | 14,682,062 | -0.38(-0.90%) |
Nov 03, 2016 | 42.96 | 42.97 | 42.48 | 42.54 | 19,149,662 | -0.29(-0.69%) |
Nov 02, 2016 | 42.83 | 43.07 | 42.80 | 42.83 | 11,879,542 | -0.11(-0.25%) |
Nov 01, 2016 | 43.13 | 43.20 | 42.80 | 42.94 | 13,886,116 | -0.19(-0.44%) |
Oct 31, 2016 | 43.05 | 43.23 | 43.02 | 43.13 | 10,503,201 | +0.11(+0.25%) |
Oct 28, 2016 | 42.81 | 43.17 | 42.74 | 43.02 | 15,610,790 | +0.18(+0.42%) |
Oct 27, 2016 | 43.02 | 43.19 | 42.78 | 42.84 | 21,921,524 | -0.20(-0.46%) |
Oct 26, 2016 | 43.13 | 43.21 | 42.97 | 43.04 | 15,202,755 | -0.06(-0.13%) |
Oct 25, 2016 | 43.12 | 43.20 | 43.06 | 43.09 | 11,526,110 | +0.16(+0.36%) |
Oct 24, 2016 | 42.71 | 43.04 | 42.71 | 42.94 | 9,316,120 | +0.28(+0.65%) |
Oct 21, 2016 | 42.58 | 42.72 | 42.48 | 42.66 | 17,174,470 | +0.23(+0.54%) |
Oct 20, 2016 | 42.43 | 42.58 | 42.33 | 42.43 | 14,907,169 | -0.02(-0.06%) |
Oct 19, 2016 | 42.62 | 42.69 | 42.39 | 42.46 | 11,057,345 | -0.24(-0.57%) |
Oct 18, 2016 | 42.77 | 42.95 | 42.69 | 42.70 | 9,604,399 | +0.13(+0.31%) |
Oct 17, 2016 | 42.79 | 42.85 | 42.55 | 42.57 | 10,363,505 | -0.20(-0.48%) |
Oct 14, 2016 | 42.78 | 42.98 | 42.71 | 42.78 | 13,049,670 | +0.01(+0.02%) |
Oct 13, 2016 | 42.47 | 42.89 | 42.42 | 42.77 | 23,482,526 | +0.01(+0.02%) |
Oct 12, 2016 | 42.60 | 42.87 | 42.51 | 42.76 | 8,747,992 | +0.24(+0.56%) |
Oct 11, 2016 | 42.71 | 42.74 | 42.37 | 42.52 | 24,048,030 | -0.22(-0.52%) |
Oct 10, 2016 | 42.84 | 42.99 | 42.66 | 42.74 | 10,604,373 | +0.00(+0.00%) |
Oct 07, 2016 | 42.87 | 42.96 | 42.44 | 42.74 | 13,960,409 | -0.11(-0.27%) |
Oct 06, 2016 | 42.61 | 42.96 | 42.55 | 42.86 | 18,870,202 | +0.08(+0.19%) |
Oct 05, 2016 | 42.89 | 42.96 | 42.67 | 42.78 | 18,613,696 | -0.04(-0.10%) |
Oct 04, 2016 | 43.15 | 43.18 | 42.73 | 42.82 | 16,339,893 | -0.37(-0.85%) |