Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 42.69 | 42.69 | 42.69 | 0 | +0.03(+0.08%) | |
Dec 29, 2016 | 42.85 | 43.00 | 42.41 | 42.66 | 1,974,303 | -0.20(-0.46%) |
Dec 28, 2016 | 43.36 | 43.42 | 42.77 | 42.86 | 2,148,036 | -0.33(-0.76%) |
Dec 27, 2016 | 43.17 | 43.25 | 42.95 | 43.18 | 2,043,920 | +0.17(+0.39%) |
Dec 23, 2016 | 43.01 | 43.01 | 43.01 | 0 | -0.17(-0.39%) | |
Dec 22, 2016 | 43.17 | 43.30 | 42.95 | 43.18 | 3,658,414 | +0.08(+0.18%) |
Dec 21, 2016 | 43.17 | 43.22 | 42.72 | 43.11 | 2,877,754 | -0.08(-0.19%) |
Dec 20, 2016 | 43.19 | 43.68 | 42.90 | 43.19 | 4,127,597 | +0.38(+0.88%) |
Dec 19, 2016 | 42.98 | 43.16 | 42.42 | 42.81 | 3,669,252 | -0.16(-0.38%) |
Dec 16, 2016 | 43.88 | 43.88 | 42.88 | 42.98 | 5,455,030 | -0.80(-1.84%) |
Dec 15, 2016 | 43.76 | 44.12 | 43.36 | 43.78 | 4,414,271 | +0.39(+0.89%) |
Dec 14, 2016 | 43.40 | 44.23 | 43.16 | 43.39 | 4,317,373 | -0.37(-0.85%) |
Dec 13, 2016 | 44.09 | 44.24 | 43.47 | 43.76 | 3,151,992 | -0.09(-0.21%) |
Dec 12, 2016 | 44.04 | 44.54 | 43.66 | 43.86 | 3,464,074 | -0.16(-0.37%) |
Dec 09, 2016 | 44.38 | 44.38 | 43.75 | 44.02 | 3,691,715 | -0.50(-1.12%) |
Dec 08, 2016 | 44.12 | 44.77 | 43.73 | 44.52 | 2,493,816 | +0.83(+1.90%) |
Dec 07, 2016 | 43.42 | 43.71 | 43.27 | 43.69 | 4,239,819 | +0.17(+0.39%) |
Dec 06, 2016 | 43.64 | 43.65 | 43.04 | 43.52 | 5,122,785 | +0.25(+0.57%) |
Dec 05, 2016 | 43.17 | 43.70 | 43.05 | 43.27 | 4,611,328 | +0.39(+0.92%) |
Dec 02, 2016 | 43.76 | 43.79 | 42.76 | 42.88 | 5,989,924 | -1.07(-2.43%) |
Dec 01, 2016 | 43.25 | 44.27 | 43.25 | 43.94 | 5,280,616 | +0.87(+2.02%) |
Nov 30, 2016 | 42.51 | 43.16 | 42.51 | 43.07 | 4,279,471 | +0.98(+2.32%) |
Nov 29, 2016 | 42.11 | 42.31 | 41.88 | 42.10 | 2,812,517 | +0.08(+0.20%) |
Nov 28, 2016 | 42.54 | 42.76 | 41.98 | 42.01 | 3,433,016 | -0.86(-2.01%) |
Nov 25, 2016 | 42.73 | 42.88 | 42.55 | 42.88 | 948,729 | +0.09(+0.20%) |
Nov 23, 2016 | 42.79 | 42.79 | 42.79 | 0 | +0.15(+0.35%) | |
Nov 22, 2016 | 43.07 | 43.15 | 42.42 | 42.64 | 3,586,603 | -0.32(-0.74%) |
Nov 21, 2016 | 43.15 | 43.18 | 42.83 | 42.96 | 2,387,974 | +0.05(+0.11%) |
Nov 18, 2016 | 42.86 | 43.13 | 42.46 | 42.91 | 4,881,444 | -0.01(-0.03%) |
Nov 17, 2016 | 42.49 | 43.29 | 42.41 | 42.92 | 3,895,231 | +0.35(+0.82%) |
Nov 16, 2016 | 41.86 | 42.90 | 41.86 | 42.57 | 4,439,358 | -0.75(-1.73%) |
Nov 15, 2016 | 42.66 | 43.33 | 42.47 | 43.32 | 9,032,508 | +0.40(+0.94%) |
Nov 14, 2016 | 42.30 | 43.15 | 42.23 | 42.92 | 6,214,019 | +1.13(+2.69%) |
Nov 11, 2016 | 41.68 | 41.90 | 41.27 | 41.79 | 4,584,957 | -0.16(-0.38%) |
Nov 10, 2016 | 41.84 | 43.29 | 41.67 | 41.95 | 7,766,717 | +0.66(+1.59%) |
Nov 09, 2016 | 39.85 | 41.54 | 39.57 | 41.29 | 5,080,167 | +1.79(+4.54%) |
Nov 08, 2016 | 39.36 | 39.73 | 39.00 | 39.50 | 2,412,991 | -0.04(-0.11%) |
Nov 07, 2016 | 39.34 | 39.56 | 39.25 | 39.54 | 2,669,430 | +1.07(+2.77%) |
Nov 04, 2016 | 38.45 | 38.97 | 38.12 | 38.48 | 3,008,696 | +0.02(+0.06%) |
Nov 03, 2016 | 38.23 | 38.74 | 38.22 | 38.45 | 4,003,287 | +0.20(+0.53%) |
Nov 02, 2016 | 38.42 | 38.45 | 37.98 | 38.25 | 4,667,786 | -0.38(-0.98%) |
Nov 01, 2016 | 38.63 | 38.90 | 38.42 | 38.63 | 3,915,455 | +0.25(+0.66%) |
Oct 31, 2016 | 38.67 | 38.82 | 38.37 | 38.38 | 3,256,092 | -0.15(-0.38%) |
Oct 28, 2016 | 38.80 | 38.93 | 38.14 | 38.53 | 2,097,013 | -0.18(-0.47%) |
Oct 27, 2016 | 38.76 | 39.30 | 38.47 | 38.71 | 4,764,430 | +0.34(+0.88%) |
Oct 26, 2016 | 39.20 | 39.30 | 37.54 | 38.37 | 4,699,583 | -0.38(-0.99%) |
Oct 25, 2016 | 39.07 | 39.21 | 38.55 | 38.75 | 4,420,356 | -0.30(-0.76%) |
Oct 24, 2016 | 38.96 | 39.33 | 38.78 | 39.05 | 3,230,042 | +0.30(+0.78%) |
Oct 21, 2016 | 38.54 | 38.82 | 38.38 | 38.74 | 3,227,590 | -0.08(-0.21%) |
Oct 20, 2016 | 38.53 | 39.19 | 38.53 | 38.83 | 4,430,065 | +0.27(+0.71%) |
Oct 19, 2016 | 38.30 | 38.82 | 38.25 | 38.55 | 2,730,798 | +0.42(+1.09%) |
Oct 18, 2016 | 37.99 | 38.18 | 37.81 | 38.14 | 2,607,585 | +0.62(+1.66%) |
Oct 17, 2016 | 37.73 | 37.87 | 37.47 | 37.51 | 2,639,311 | -0.21(-0.55%) |
Oct 14, 2016 | 38.10 | 38.29 | 37.67 | 37.72 | 3,896,031 | +0.14(+0.36%) |
Oct 13, 2016 | 38.22 | 38.22 | 37.26 | 37.59 | 3,252,049 | -1.02(-2.65%) |
Oct 12, 2016 | 38.53 | 38.81 | 38.21 | 38.61 | 4,844,635 | +0.16(+0.41%) |
Oct 11, 2016 | 39.14 | 39.17 | 38.32 | 38.45 | 3,859,005 | -0.82(-2.09%) |
Oct 10, 2016 | 39.81 | 39.97 | 39.27 | 39.27 | 3,337,825 | -0.23(-0.58%) |
Oct 07, 2016 | 39.75 | 39.87 | 39.08 | 39.50 | 3,500,350 | -0.13(-0.33%) |
Oct 06, 2016 | 39.74 | 39.87 | 39.19 | 39.63 | 3,485,839 | -0.11(-0.28%) |
Oct 05, 2016 | 39.29 | 39.98 | 39.22 | 39.74 | 3,718,144 | +0.74(+1.89%) |
Oct 04, 2016 | 38.27 | 39.01 | 38.27 | 39.00 | 4,813,408 | +0.84(+2.19%) |